V.S. INTERNATIONAL GROUP LIMITED: Wrnt HKD due 2014-03-15

Exchange Code Listed Last trade Delisted
HK Main 00284  2011-03-16  2014-03-11  2014-03-17
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2014-03-14 3 10 - - - 119,134 0.205 - - 0.168 0.206 635,999 0.1873 8.47%
2014-02-28 0 19 0.189 0.170 0.190 228,789 0.189 0.170 0.190 0.165 0.190 1,314,668 0.1740 -0.53%
2014-01-30 0 21 0.190 - - 1,690,869 0.190 - - 0.169 0.265 8,458,146 0.1999 -5.00%
2013-12-31 0 20 0.200 - - 43,300 0.200 - - 0.180 0.200 220,000 0.1968 -2.44%
2013-11-29 0 21 0.205 0.200 - 99,420 0.205 0.200 - 0.193 0.230 476,000 0.2089 5.13%
2013-10-31 0 21 0.195 - 0.205 78,459 0.195 - 0.205 0.168 0.196 426,666 0.1839 26.62%
2013-09-30 0 20 0.154 - - 9,240 0.154 - - 0.154 0.154 60,000 0.1540 -14.44%
2013-08-30 0 21 0.180 - - 140,809 0.180 - - 0.158 0.195 791,333 0.1779 2.27%
2013-07-31 0 22 0.176 0.100 - 34,139 0.176 0.100 - 0.176 0.196 185,333 0.1842 -18.52%
2013-06-28 0 19 0.216 0.160 - 120,398 0.216 0.160 - 0.180 0.216 587,998 0.2048 16.76%
2013-05-31 0 21 0.185 0.185 - 189,082 0.185 0.185 - 0.185 0.189 1,019,333 0.1855 -2.63%
2013-04-30 1 20 0.190 0.186 0.205 155,374 0.190 0.186 0.205 0.170 0.210 838,346 0.1853 6.74%
2013-03-28 2 20 - - - 560,296 0.178 - - 0.140 0.180 3,594,543 0.1559 30.88%
2013-02-28 0 17 0.136 0.136 - 280,104 0.136 0.136 - 0.125 0.156 1,948,666 0.1437 -4.23%
2013-01-31 0 22 0.142 0.128 0.144 564,016 0.142 0.128 0.144 0.122 0.158 4,077,999 0.1383 9.23%
2012-12-31 1 19 0.130 0.119 0.137 499,296 0.130 0.119 0.137 0.067 0.130 4,120,643 0.1212 66.67%
2012-11-30 0 22 0.078 0.060 0.085 451,610 0.078 0.060 0.085 0.070 0.080 5,810,464 0.0777 5.41%
2012-10-31 0 20 0.074 0.074 0.080 758,707 0.074 0.074 0.080 0.043 0.075 12,230,297 0.0620 57.45%
2012-09-28 0 20 0.047 0.034 0.047 34,492 0.047 0.034 0.047 0.039 0.055 800,649 0.0431 11.90%
2012-08-31 0 23 0.042 0.022 0.060 20,304 0.042 0.022 0.060 0.030 0.045 501,790 0.0405 -16.00%
2012-07-31 0 21 0.050 0.040 0.050 1,100 0.050 0.040 0.050 0.055 0.055 20,000 0.0550 -9.09%
2012-06-29 0 21 0.055 0.055 0.060 223,385 0.055 0.055 0.060 0.021 0.070 4,349,644 0.0514 175.00%
2012-05-31 0 22 0.020 0.011 - 0 0.020 0.011 - - - 0 - 0.00%
2012-04-30 0 18 0.020 0.010 - 1,280 0.020 0.010 - 0.020 0.024 60,000 0.0213 0.00%
2012-03-30 0 22 0.020 0.011 - 37,316 0.020 0.011 - 0.011 0.040 1,394,000 0.0268 -48.72%
2012-02-29 0 21 0.039 0.011 0.046 14,360 0.039 0.011 0.046 0.030 0.040 440,000 0.0326 25.81%
2012-01-31 0 18 0.031 0.020 0.042 2,544 0.031 0.020 0.042 0.031 0.031 78,000 0.0326 -8.82%
2011-12-30 0 20 0.034 0.015 0.040 15,890 0.034 0.015 0.040 0.013 0.030 745,000 0.0213 209.09%
2011-11-30 0 22 0.011 - - 1,540 0.011 - - 0.011 0.011 140,000 0.0110 0.00%
2011-10-31 0 20 0.011 - 0.022 22,133 0.011 - 0.022 0.010 0.011 2,174,669 0.0102 -63.33%
2011-09-30 0 20 0.030 0.010 0.030 0 0.030 0.010 0.030 - - 0 - 0.00%
2011-08-31 0 23 0.030 - 0.030 0 0.030 - 0.030 - - 0 - 0.00%
2011-07-29 0 20 0.030 0.021 0.030 8,400 0.030 0.021 0.030 0.030 0.030 280,000 0.0300 0.00%
2011-06-30 0 21 0.030 0.019 - 2,800 0.030 0.019 - 0.020 0.030 100,000 0.0280 -11.76%
2011-05-31 0 20 0.034 0.028 0.034 25,070 0.034 0.028 0.034 0.035 0.044 661,000 0.0379 -8.11%
2011-04-29 0 18 0.037 0.034 0.040 184,490 0.037 0.034 0.040 0.034 0.043 4,913,617 0.0375 2.78%
2011-03-31 0 12 0.036 0.034 0.037 603,857 0.036 0.034 0.037 0.031 0.060 13,531,776 0.0446

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top