Master Glory Group Limited: Wrnt HKD due 2000-01-31

Exchange Code Listed Last trade Delisted
HK Main 01144  1999-01-29  2000-01-26  2000-02-01
Stock code:
Weekly on

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
2000-01-31 1 1 5.050 - - 0 5.050 - - - - 0 - 0.00%
2000-01-28 2 5 5.050 - - 12,087,289 5.050 - - 3.925 5.100 2,820,090 4.2861 12.22%
2000-01-21 0 5 4.500 4.475 4.700 20,231,951 4.500 4.475 4.700 3.900 4.700 4,807,541 4.2084 -11.76%
2000-01-14 0 5 5.100 - 5.400 4,424,593 5.100 - 5.400 5.100 6.000 839,459 5.2708 -1.92%
2000-01-07 0 5 5.200 - 5.200 1,819,066 5.200 - 5.200 7.000 7.100 264,988 6.8647 -26.76%
1999-12-30 0 3 7.100 - 7.100 4,832,053 7.100 - 7.100 7.100 7.300 680,725 7.0984 12.70%
1999-12-24 1 5 6.300 6.300 - 4,665,436 6.300 6.300 - 4.500 6.200 937,552 4.9762 50.00%
1999-12-17 0 5 4.200 4.150 - 1,293,452 4.200 4.150 - 3.200 4.200 352,990 3.6643 10.53%
1999-12-10 0 5 3.800 3.675 3.850 542,844 3.800 3.675 3.850 3.550 3.800 154,902 3.5044 8.57%
1999-12-03 0 5 3.500 3.350 3.600 529,280 3.500 3.350 3.600 3.400 3.550 156,860 3.3742 2.94%
1999-11-26 0 5 3.400 - - 1,987,721 3.400 - - 3.400 3.650 562,662 3.5327 -8.11%
1999-11-19 0 5 3.700 3.700 3.750 972,705 3.700 3.700 3.750 3.575 3.700 270,456 3.5965 5.71%
1999-11-12 1 5 3.500 - 3.650 1,210,633 3.500 - 3.650 3.500 3.900 332,382 3.6423 -11.95%
1999-11-05 0 5 3.975 3.850 3.975 2,765,377 3.975 3.850 3.975 3.300 3.975 766,620 3.6072 18.66%
1999-10-29 0 5 3.350 - 3.400 5,870,401 3.350 - 3.400 2.700 3.650 1,889,711 3.1065 34.00%
1999-10-22 0 4 2.500 2.500 2.700 210,008 2.500 2.500 2.700 2.500 2.600 85,360 2.4603 -3.85%
1999-10-15 0 5 2.600 - 2.650 2,603,034 2.600 - 2.650 2.450 2.850 968,780 2.6869 6.12%
1999-10-08 0 5 2.450 - - 30,601 2.450 - - - - 13,546 2.2590 -5.77%
1999-09-30 0 4 2.600 - - 135,736 2.600 - - 2.575 2.600 53,780 2.5239 0.97%
1999-09-24 0 5 2.575 - 2.650 1,124,088 2.575 - 2.650 2.575 2.950 406,094 2.7680 -8.85%
1999-09-17 0 4 2.825 2.700 2.825 5,836,069 2.825 2.700 2.825 2.400 2.825 2,280,736 2.5589 34.52%
1999-09-10 0 5 2.100 2.075 2.250 2,977,025 2.100 2.075 2.250 1.920 2.450 1,345,490 2.2126 9.37%
1999-09-03 0 5 1.920 1.810 1.970 561,031 1.920 1.810 1.970 1.720 1.990 300,450 1.8673 17.07%
1999-08-27 0 5 1.640 - 1.680 75,600 1.640 - 1.680 1.640 1.640 47,000 1.6085 0.61%
1999-08-20 0 5 1.630 - 1.720 1,294,838 1.630 - 1.720 1.500 1.700 821,178 1.5768 5.16%
1999-08-13 0 5 1.550 - 1.580 35,740 1.550 - 1.580 1.550 1.550 23,100 1.5472 -20.51%
1999-08-06 0 5 1.950 - 1.950 144,477 1.950 - 1.950 - - 80,570 1.7932 0.00%
1999-07-30 0 5 1.950 - - 0 1.950 - - - - 0 - -1.02%
1999-07-23 0 5 1.970 - 1.970 146,430 1.970 - 1.970 1.970 2.000 74,800 1.9576 -6.19%
1999-07-16 0 5 2.100 - 2.100 214,667 2.100 - 2.100 2.050 2.100 105,614 2.0326 -1.18%
1999-07-09 0 5 2.125 2.075 2.150 2,909,307 2.125 2.075 2.150 2.000 2.300 1,351,268 2.1530 6.25%
1999-07-02 0 4 2.000 - 2.050 34,158 2.000 - 2.050 - - 19,032 1.7948 0.00%
1999-06-25 0 5 2.000 1.990 2.050 1,176,161 2.000 1.990 2.050 2.000 2.250 552,742 2.1279 -11.11%
1999-06-17 0 4 2.250 2.225 2.275 1,208,914 2.250 2.225 2.275 2.100 2.300 555,470 2.1764 4.65%
1999-06-11 0 5 2.150 2.075 2.150 989,618 2.150 2.075 2.150 2.025 2.200 472,022 2.0966 7.50%
1999-06-04 0 5 2.000 2.000 2.100 2,870,285 2.000 2.000 2.100 1.960 2.200 1,388,990 2.0665 -4.76%
1999-05-28 0 5 2.100 - 2.100 5,055,930 2.100 - 2.100 2.100 2.700 2,125,738 2.3784 -6.67%
1999-05-21 0 5 2.250 2.175 2.275 4,171,395 2.250 2.175 2.275 1.810 2.325 1,976,170 2.1108 20.32%
1999-05-14 0 5 1.870 1.820 1.900 2,497,655 1.870 1.820 1.900 1.650 1.990 1,365,720 1.8288 6.25%
1999-05-07 0 5 1.760 1.750 1.900 4,892,852 1.760 1.750 1.900 1.760 2.225 2,396,598 2.0416 -10.20%
1999-04-30 0 5 1.960 1.950 2.000 11,638,219 1.960 1.950 2.000 1.680 2.200 5,944,412 1.9578 19.51%
1999-04-23 0 5 1.640 1.630 1.770 36,156,734 1.640 1.630 1.770 1.140 2.500 22,119,455 1.6346 49.09%
1999-04-16 0 5 1.100 1.090 1.130 24,831,618 1.100 1.090 1.130 0.500 1.160 26,719,816 0.9293 96.43%
1999-04-09 0 3 0.560 0.550 0.580 1,216,883 0.560 0.550 0.580 0.500 0.700 1,966,405 0.6188 3.70%
1999-04-01 0 4 0.540 0.510 0.530 1,059,638 0.540 0.510 0.530 0.350 0.560 2,146,100 0.4938 45.95%
1999-03-26 0 5 0.370 0.360 0.440 95,496 0.370 0.360 0.440 0.360 0.460 247,600 0.3857 -26.00%
1999-03-19 0 5 0.500 - 0.540 334,254 0.500 - 0.540 0.455 0.600 654,500 0.5107 -16.67%
1999-03-12 0 5 0.600 0.600 0.640 1,465,098 0.600 0.600 0.640 0.370 0.680 2,966,191 0.4939 36.36%
1999-03-05 0 5 0.440 0.420 0.460 1,026,784 0.440 0.420 0.460 0.111 0.500 3,075,721 0.3338 300.00%
1999-02-26 0 5 0.110 0.110 - 12,206 0.110 0.110 - 0.100 0.110 120,100 0.1016 -8.33%
1999-02-19 0 2 0.120 - 0.120 0 0.120 - 0.120 - - 0 - 0.00%
1999-02-12 0 5 0.120 - 0.124 6,510 0.120 - 0.124 0.110 0.120 64,000 0.1017 -36.51%
1999-02-05 1 5 0.189 - 0.189 184,900 0.189 - 0.189 0.200 0.240 872,619 0.2119 -25.88%
1999-01-29 0 1 0.255 0.255 0.275 313,985 0.255 0.255 0.275 0.205 0.270 1,335,266 0.2351

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top