Ping An Securities Group (Holdings) Limited: Wrnt HKD due 1997-12-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00344 | 1996-09-20 | 1997-12-22 | 1998-01-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1997-12-31 | 3 | 3 | 0.050 | - | - | 0 | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-24 | 2 | 3 | 0.050 | - | - | 0 | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 5 | 0.050 | - | 0.050 | 0 | 0.050 | - | 0.050 | - | - | 0 | - | -75.00% |
| 1997-12-12 | 0 | 5 | 0.200 | - | 0.200 | 0 | 0.200 | - | 0.200 | - | - | 0 | - | -42.03% |
| 1997-12-05 | 0 | 5 | 0.345 | - | 0.345 | 0 | 0.345 | - | 0.345 | - | - | 0 | - | -11.54% |
| 1997-11-28 | 0 | 5 | 0.390 | - | 0.390 | 0 | 0.390 | - | 0.390 | - | - | 0 | - | -62.86% |
| 1997-11-21 | 0 | 5 | 1.050 | - | 1.050 | 0 | 1.050 | - | 1.050 | - | - | 0 | - | 0.00% |
| 1997-11-14 | 0 | 5 | 1.050 | - | 1.050 | 0 | 1.050 | - | 1.050 | - | - | 0 | - | -21.64% |
| 1997-11-07 | 0 | 5 | 1.340 | - | 1.340 | 0 | 1.340 | - | 1.340 | - | - | 0 | - | 0.00% |
| 1997-10-31 | 0 | 5 | 1.340 | - | 1.370 | 0 | 1.340 | - | 1.370 | - | - | 0 | - | -7.59% |
| 1997-10-24 | 0 | 5 | 1.450 | - | 1.450 | 6,237,680 | 1.450 | - | 1.450 | 1.640 | 1.750 | 4,244,000 | 1.4698 | -16.67% |
| 1997-10-17 | 0 | 5 | 1.740 | - | 1.740 | 834,400 | 1.740 | - | 1.740 | 1.500 | 2.000 | 496,000 | 1.6823 | -40.00% |
| 1997-10-09 | 0 | 4 | 2.900 | 2.400 | 2.900 | 1,531,000 | 2.900 | 2.400 | 2.900 | 2.500 | 3.200 | 492,000 | 3.1118 | -9.37% |
| 1997-10-03 | 0 | 3 | 3.200 | 3.075 | 3.200 | 6,518,700 | 3.200 | 3.075 | 3.200 | 2.900 | 3.200 | 2,128,000 | 3.0633 | 11.30% |
| 1997-09-26 | 0 | 5 | 2.875 | 2.875 | 2.900 | 11,384,300 | 2.875 | 2.875 | 2.900 | 2.150 | 2.875 | 4,680,000 | 2.4325 | 21.05% |
| 1997-09-19 | 0 | 4 | 2.375 | 2.350 | 2.375 | 14,666,400 | 2.375 | 2.350 | 2.375 | 2.250 | 2.600 | 5,928,000 | 2.4741 | -3.06% |
| 1997-09-12 | 0 | 5 | 2.450 | 2.425 | 2.450 | 37,207,760 | 2.450 | 2.425 | 2.450 | 1.300 | 2.450 | 19,384,000 | 1.9195 | 82.84% |
| 1997-09-05 | 0 | 5 | 1.340 | 1.340 | 1.350 | 10,656,480 | 1.340 | 1.340 | 1.350 | 1.150 | 1.540 | 7,924,000 | 1.3448 | 3.08% |
| 1997-08-29 | 0 | 5 | 1.300 | 1.250 | 1.300 | 3,384,720 | 1.300 | 1.250 | 1.300 | 0.720 | 1.340 | 3,296,000 | 1.0269 | 116.67% |
| 1997-08-22 | 0 | 4 | 0.600 | 0.600 | - | 841,400 | 0.600 | 0.600 | - | 0.550 | 0.600 | 1,516,000 | 0.5550 | 9.09% |
| 1997-08-15 | 0 | 5 | 0.550 | - | - | 35,960 | 0.550 | - | - | 0.520 | 0.550 | 68,000 | 0.5288 | 0.00% |
| 1997-08-08 | 0 | 5 | 0.550 | 0.530 | 0.550 | 33,000 | 0.550 | 0.530 | 0.550 | 0.550 | 0.550 | 60,000 | 0.5500 | 0.00% |
| 1997-08-01 | 0 | 5 | 0.550 | 0.550 | - | 118,480 | 0.550 | 0.550 | - | 0.500 | 0.550 | 224,000 | 0.5289 | 10.00% |
| 1997-07-25 | 0 | 5 | 0.500 | 0.480 | - | 62,800 | 0.500 | 0.480 | - | 0.450 | 0.500 | 136,000 | 0.4618 | 11.11% |
| 1997-07-18 | 0 | 5 | 0.450 | 0.450 | - | 43,400 | 0.450 | 0.450 | - | 0.450 | 0.460 | 96,000 | 0.4521 | -10.00% |
| 1997-07-11 | 0 | 5 | 0.500 | 0.500 | 0.530 | 125,040 | 0.500 | 0.500 | 0.530 | 0.500 | 0.550 | 240,000 | 0.5210 | -33.33% |
| 1997-07-04 | 0 | 2 | 0.750 | - | 0.750 | 0 | 0.750 | - | 0.750 | - | - | 0 | - | -1.32% |
| 1997-06-27 | 0 | 5 | 0.760 | - | 0.760 | 0 | 0.760 | - | 0.760 | - | - | 0 | - | -3.80% |
| 1997-06-20 | 0 | 5 | 0.790 | - | 0.790 | 0 | 0.790 | - | 0.790 | - | - | 0 | - | -2.47% |
| 1997-06-13 | 0 | 4 | 0.810 | - | 0.840 | 687,880 | 0.810 | - | 0.840 | 0.820 | 0.910 | 804,000 | 0.8556 | -12.90% |
| 1997-06-06 | 0 | 5 | 0.930 | 0.930 | 0.950 | 1,020,400 | 0.930 | 0.930 | 0.950 | 0.840 | 0.970 | 1,120,000 | 0.9111 | 0.00% |
| 1997-05-30 | 0 | 5 | 0.930 | 0.850 | 0.930 | 677,640 | 0.930 | 0.850 | 0.930 | 0.680 | 0.950 | 872,000 | 0.7771 | 25.68% |
| 1997-05-23 | 0 | 5 | 0.740 | 0.740 | - | 67,040 | 0.740 | 0.740 | - | 0.670 | 0.770 | 92,000 | 0.7287 | 4.23% |
| 1997-05-16 | 0 | 5 | 0.710 | - | - | 209,720 | 0.710 | - | - | 0.670 | 0.710 | 300,000 | 0.6991 | -1.39% |
| 1997-05-09 | 0 | 5 | 0.720 | 0.700 | 0.720 | 201,600 | 0.720 | 0.700 | 0.720 | 0.730 | 0.810 | 264,000 | 0.7636 | -15.29% |
| 1997-05-02 | 0 | 5 | 0.850 | - | 0.880 | 123,600 | 0.850 | - | 0.880 | 0.840 | 0.960 | 140,000 | 0.8829 | -11.46% |
| 1997-04-25 | 0 | 5 | 0.960 | - | 1.000 | 524,160 | 0.960 | - | 1.000 | 0.960 | 1.100 | 516,000 | 1.0158 | -4.00% |
| 1997-04-18 | 0 | 5 | 1.000 | 0.980 | 1.040 | 128,640 | 1.000 | 0.980 | 1.040 | 0.960 | 1.000 | 132,000 | 0.9745 | 0.00% |
| 1997-04-11 | 0 | 5 | 1.000 | 1.000 | 1.030 | 272,440 | 1.000 | 1.000 | 1.030 | 0.980 | 1.020 | 272,000 | 1.0016 | -1.96% |
| 1997-04-04 | 0 | 4 | 1.020 | 1.000 | 1.020 | 71,840 | 1.020 | 1.000 | 1.020 | 0.980 | 1.020 | 72,000 | 0.9978 | 2.00% |
| 1997-03-27 | 0 | 4 | 1.000 | 1.000 | 1.040 | 1,812,000 | 1.000 | 1.000 | 1.040 | 1.000 | 1.000 | 1,812,000 | 1.0000 | 0.00% |
| 1997-03-21 | 0 | 5 | 1.000 | - | 1.000 | 172,800 | 1.000 | - | 1.000 | 1.000 | 1.120 | 160,000 | 1.0800 | -9.09% |
| 1997-03-14 | 0 | 5 | 1.100 | 1.060 | 1.140 | 898,360 | 1.100 | 1.060 | 1.140 | 1.100 | 1.200 | 780,000 | 1.1517 | -11.29% |
| 1997-03-07 | 0 | 5 | 1.240 | 1.240 | 1.270 | 1,538,840 | 1.240 | 1.240 | 1.270 | 1.100 | 1.260 | 1,276,000 | 1.2060 | 12.73% |
| 1997-02-28 | 0 | 5 | 1.100 | 1.090 | 1.180 | 368,360 | 1.100 | 1.090 | 1.180 | 1.070 | 1.220 | 332,000 | 1.1095 | -0.90% |
| 1997-02-21 | 0 | 5 | 1.110 | - | 1.140 | 147,400 | 1.110 | - | 1.140 | 1.100 | 1.140 | 132,000 | 1.1167 | -8.26% |
| 1997-02-14 | 0 | 5 | 1.210 | - | - | 494,160 | 1.210 | - | - | 1.210 | 1.300 | 396,000 | 1.2479 | -6.92% |
| 1997-02-05 | 0 | 3 | 1.300 | 1.290 | 1.310 | 1,637,320 | 1.300 | 1.290 | 1.310 | 1.260 | 1.400 | 1,208,000 | 1.3554 | -0.76% |
| 1997-01-31 | 0 | 5 | 1.310 | 1.310 | 1.330 | 13,645,960 | 1.310 | 1.310 | 1.330 | 1.280 | 1.570 | 9,476,000 | 1.4401 | 0.77% |
| 1997-01-24 | 0 | 5 | 1.300 | 1.300 | 1.310 | 7,000,920 | 1.300 | 1.300 | 1.310 | 1.110 | 1.330 | 5,672,000 | 1.2343 | 17.12% |
| 1997-01-17 | 0 | 5 | 1.110 | 1.080 | - | 388,240 | 1.110 | 1.080 | - | 1.080 | 1.130 | 352,000 | 1.1030 | -3.48% |
| 1997-01-10 | 0 | 5 | 1.150 | 1.020 | 1.190 | 995,520 | 1.150 | 1.020 | 1.190 | 1.120 | 1.150 | 872,000 | 1.1417 | 0.00% |
| 1997-01-03 | 0 | 4 | 1.150 | 1.120 | 1.170 | 735,840 | 1.150 | 1.120 | 1.170 | 1.040 | 1.150 | 668,000 | 1.1016 | 9.52% |
| 1996-12-27 | 0 | 3 | 1.050 | 1.050 | 1.100 | 101,760 | 1.050 | 1.050 | 1.100 | 1.050 | 1.070 | 96,000 | 1.0600 | -3.67% |
| 1996-12-20 | 0 | 5 | 1.090 | 1.050 | 1.110 | 1,418,200 | 1.090 | 1.050 | 1.110 | 1.050 | 1.140 | 1,304,000 | 1.0876 | -0.91% |
| 1996-12-13 | 0 | 5 | 1.100 | - | 1.140 | 531,280 | 1.100 | - | 1.140 | 1.100 | 1.190 | 468,000 | 1.1352 | -5.98% |
| 1996-12-06 | 0 | 5 | 1.170 | - | 1.170 | 399,960 | 1.170 | - | 1.170 | 1.150 | 1.200 | 340,000 | 1.1764 | -2.50% |
| 1996-11-29 | 0 | 5 | 1.200 | 1.170 | 1.200 | 2,077,520 | 1.200 | 1.170 | 1.200 | 1.170 | 1.300 | 1,712,000 | 1.2135 | -5.51% |
| 1996-11-22 | 0 | 5 | 1.270 | 1.220 | 1.270 | 2,425,520 | 1.270 | 1.220 | 1.270 | 1.200 | 1.300 | 1,968,000 | 1.2325 | 1.60% |
| 1996-11-15 | 0 | 5 | 1.250 | 1.200 | - | 4,385,800 | 1.250 | 1.200 | - | 1.130 | 1.350 | 3,436,000 | 1.2764 | 9.65% |
| 1996-11-08 | 0 | 5 | 1.140 | 1.140 | 1.200 | 18,654,600 | 1.140 | 1.140 | 1.200 | 1.050 | 1.450 | 14,212,000 | 1.3126 | 10.68% |
| 1996-11-01 | 0 | 5 | 1.030 | 1.020 | 1.060 | 1,846,040 | 1.030 | 1.020 | 1.060 | 1.030 | 1.110 | 1,728,000 | 1.0683 | -4.63% |
| 1996-10-25 | 0 | 4 | 1.080 | 1.050 | 1.060 | 1,988,360 | 1.080 | 1.050 | 1.060 | 1.030 | 1.190 | 1,872,000 | 1.0622 | -4.42% |
| 1996-10-18 | 0 | 5 | 1.130 | 1.130 | - | 577,600 | 1.130 | 1.130 | - | 1.020 | 1.190 | 504,000 | 1.1460 | -6.61% |
| 1996-10-11 | 0 | 5 | 1.210 | 1.200 | 1.230 | 5,598,800 | 1.210 | 1.200 | 1.230 | 1.210 | 1.370 | 4,348,000 | 1.2877 | 0.83% |
| 1996-10-04 | 0 | 5 | 1.200 | 1.190 | 1.220 | 3,925,560 | 1.200 | 1.190 | 1.220 | 1.060 | 1.230 | 3,408,000 | 1.1519 | 11.11% |
| 1996-09-27 | 0 | 5 | 1.080 | 1.070 | 1.080 | 7,324,640 | 1.080 | 1.070 | 1.080 | 1.050 | 1.170 | 6,684,000 | 1.0958 | -5.26% |
| 1996-09-20 | 0 | 1 | 1.140 | 1.100 | 1.140 | 9,085,600 | 1.140 | 1.100 | 1.140 | 1.020 | 1.150 | 8,680,000 | 1.0467 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy