Tian An Medicare Limited (BM): Wrnt HKD due 1994-07-29

Exchange Code Listed Last trade Delisted
HK Main 00384  1991-08-01  1994-07-26  1994-08-01
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1994-07-29 1 1.150 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1994-07-28 1 1.150 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1994-07-27 1 1.150 - - - - 0 0 - 1.150 - - - - 0 - 0.00%
1994-07-26 0 1.150 1.150 - 1.150 1.150 100,400 115,240 1.1478 1.150 1.150 - 1.150 1.150 100,400 1.1478 -22.30%
1994-07-25 0 1.480 - - - - 8,400 10,080 1.2000 1.480 - - - - 8,400 1.2000 0.00%
1994-07-22 0 1.480 - - - - 400 480 1.2000 1.480 - - - - 400 1.2000 0.00%
1994-07-21 0 1.480 - - - - 3,200 4,160 1.3000 1.480 - - - - 3,200 1.3000 0.00%
1994-07-20 0 1.480 - - - - 2,800 3,360 1.2000 1.480 - - - - 2,800 1.2000 0.00%
1994-07-19 0 1.480 - - - - 3,800 4,560 1.2000 1.480 - - - - 3,800 1.2000 0.00%
1994-07-18 0 1.480 - - - - 1,200 1,560 1.3000 1.480 - - - - 1,200 1.3000 0.00%
1994-07-15 0 1.480 1.450 - 1.480 1.480 28,000 40,448 1.4446 1.480 1.450 - 1.480 1.480 28,000 1.4446 4.23%
1994-07-14 0 1.420 1.420 - - - 1,200 1,440 1.2000 1.420 1.420 - - - 1,200 1.2000 6.77%
1994-07-13 0 1.330 1.330 - 1.320 1.320 22,400 28,800 1.2857 1.330 1.330 - 1.320 1.320 22,400 1.2857 2.31%
1994-07-12 0 1.300 1.300 - - - 1,200 1,380 1.1500 1.300 1.300 - - - 1,200 1.1500 0.00%
1994-07-11 0 1.300 1.250 - - - 200 200 1.0000 1.300 1.250 - - - 200 1.0000 0.00%
1994-07-08 0 1.300 1.300 - - - 2,000 2,200 1.1000 1.300 1.300 - - - 2,000 1.1000 0.00%
1994-07-07 0 1.300 1.300 - - - 1,640 1,804 1.1000 1.300 1.300 - - - 1,640 1.1000 0.00%
1994-07-06 0 1.300 1.300 - - - 0 0 - 1.300 1.300 - - - 0 - 3.17%
1994-07-05 0 1.260 1.250 - - - 800 928 1.1600 1.260 1.250 - - - 800 1.1600 0.00%
1994-07-04 0 1.260 1.260 - - - 0 0 - 1.260 1.260 - - - 0 - 0.00%
1994-07-01 0 1.260 1.255 - 1.245 1.260 36,000 43,960 1.2211 1.260 1.255 - 1.245 1.260 36,000 1.2211 -1.56%
1994-06-30 0 1.280 1.240 - 1.230 1.280 77,600 95,480 1.2304 1.280 1.240 - 1.230 1.280 77,600 1.2304 6.67%
1994-06-29 0 1.200 1.160 - 1.160 1.200 106,000 124,120 1.1709 1.200 1.160 - 1.160 1.200 106,000 1.1709 -14.29%
1994-06-28 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -4.76%
1994-06-27 0 1.470 - 1.470 - - 400 520 1.3000 1.470 - 1.470 - - 400 1.3000 -2.00%
1994-06-24 0 1.500 - 1.500 - - 5,200 7,280 1.4000 1.500 - 1.500 - - 5,200 1.4000 -14.29%
1994-06-23 0 1.750 - 1.750 - - 6,400 11,400 1.7813 1.750 - 1.750 - - 6,400 1.7813 -7.89%
1994-06-22 0 1.900 - 1.700 - - 4,000 6,080 1.5200 1.900 - 1.700 - - 4,000 1.5200 0.00%
1994-06-21 0 1.900 - 1.900 - - 800 1,400 1.7500 1.900 - 1.900 - - 800 1.7500 -2.06%
1994-06-20 0 1.940 - 1.940 - - 800 1,400 1.7500 1.940 - 1.940 - - 800 1.7500 0.00%
1994-06-17 0 1.940 - 1.940 - - 1,200 2,040 1.7000 1.940 - 1.940 - - 1,200 1.7000 -0.51%
1994-06-16 0 1.950 - 1.950 - - 1,200 2,124 1.7700 1.950 - 1.950 - - 1,200 1.7700 -0.51%
1994-06-15 0 1.960 - 1.960 - - 4,400 7,920 1.8000 1.960 - 1.960 - - 4,400 1.8000 -1.01%
1994-06-10 0 1.980 - 1.980 - - 0 0 - 1.980 - 1.980 - - 0 - 0.00%
1994-06-09 0 1.980 - - - - 0 0 - 1.980 - - - - 0 - 0.00%
1994-06-08 0 1.980 1.950 - 1.950 1.950 19,200 36,320 1.8917 1.980 1.950 - 1.950 1.950 19,200 1.8917 0.00%
1994-06-07 0 1.980 - - - - 800 1,280 1.6000 1.980 - - - - 800 1.6000 0.00%
1994-06-06 0 1.980 1.950 2.000 1.940 1.980 120,000 233,920 1.9493 1.980 1.950 2.000 1.940 1.980 120,000 1.9493 3.13%
1994-06-03 0 1.920 1.880 - 1.880 1.950 168,000 323,280 1.9243 1.920 1.880 - 1.880 1.950 168,000 1.9243 -4.00%
1994-06-02 0 2.000 1.960 2.000 - - 400 740 1.8500 2.000 1.960 2.000 - - 400 1.8500 -2.44%
1994-06-01 0 2.050 2.000 2.050 2.000 2.050 162,000 327,700 2.0228 2.050 2.000 2.050 2.000 2.050 162,000 2.0228 1.23%
1994-05-31 0 2.025 2.025 2.075 2.000 2.025 146,000 293,600 2.0110 2.025 2.025 2.075 2.000 2.025 146,000 2.0110 5.47%
1994-05-30 0 1.920 1.920 - 1.900 1.900 8,000 15,200 1.9000 1.920 1.920 - 1.900 1.900 8,000 1.9000 1.05%
1994-05-27 0 1.900 1.850 1.900 - - 0 0 - 1.900 1.850 1.900 - - 0 - -2.56%
1994-05-26 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - -2.50%
1994-05-25 0 2.000 - 2.025 - - 400 760 1.9000 2.000 - 2.025 - - 400 1.9000 0.00%
1994-05-24 0 2.000 1.960 - - - 1,200 2,220 1.8500 2.000 1.960 - - - 1,200 1.8500 0.00%
1994-05-23 0 2.000 1.980 - 1.980 2.000 122,000 241,780 1.9818 2.000 1.980 - 1.980 2.000 122,000 1.9818 3.09%
1994-05-20 0 1.940 1.940 - - - 0 0 - 1.940 1.940 - - - 0 - 2.11%
1994-05-19 0 1.900 1.900 1.930 1.880 1.900 81,200 153,300 1.8879 1.900 1.900 1.930 1.880 1.900 81,200 1.8879 0.00%
1994-05-18 0 1.900 1.890 1.960 1.900 1.910 46,400 87,600 1.8879 1.900 1.890 1.960 1.900 1.910 46,400 1.8879 0.00%
1994-05-17 0 1.900 1.900 - 1.860 1.900 112,840 212,992 1.8876 1.900 1.900 - 1.860 1.900 112,840 1.8876 4.97%
1994-05-16 0 1.810 1.810 - 1.810 1.810 17,200 30,880 1.7953 1.810 1.810 - 1.810 1.810 17,200 1.7953 0.56%
1994-05-13 0 1.800 1.780 1.850 1.800 1.840 88,000 160,320 1.8218 1.800 1.780 1.850 1.800 1.840 88,000 1.8218 -4.76%
1994-05-12 0 1.890 1.850 1.890 - - 440 792 1.8000 1.890 1.850 1.890 - - 440 1.8000 -1.05%
1994-05-11 0 1.910 - 1.910 1.910 1.910 10,000 18,780 1.8780 1.910 - 1.910 1.910 1.910 10,000 1.8780 -1.04%
1994-05-10 0 1.930 1.910 - 1.890 1.950 528,000 1,004,960 1.9033 1.930 1.910 - 1.890 1.950 528,000 1.9033 2.12%
1994-05-09 0 1.890 1.840 1.890 1.870 1.900 254,000 478,680 1.8846 1.890 1.840 1.890 1.870 1.900 254,000 1.8846 0.53%
1994-05-06 0 1.880 1.840 1.920 1.800 1.920 218,000 405,960 1.8622 1.880 1.840 1.920 1.800 1.920 218,000 1.8622 13.94%
1994-05-05 0 1.650 1.610 1.680 1.580 1.650 224,000 363,280 1.6218 1.650 1.610 1.680 1.580 1.650 224,000 1.6218 4.43%
1994-05-04 0 1.580 1.480 1.580 1.500 1.580 104,000 161,120 1.5492 1.580 1.480 1.580 1.500 1.580 104,000 1.5492 0.00%
1994-05-03 0 1.580 1.580 1.640 1.580 1.680 64,000 103,040 1.6100 1.580 1.580 1.640 1.580 1.680 64,000 1.6100 -1.25%
1994-05-02 0 1.600 - 1.640 1.520 1.600 72,000 110,400 1.5333 1.600 - 1.640 1.520 1.600 72,000 1.5333 5.26%
1994-04-29 0 1.520 1.480 - 1.480 1.560 40,400 61,340 1.5183 1.520 1.480 - 1.480 1.560 40,400 1.5183 -1.30%
1994-04-28 0 1.540 1.540 1.580 1.530 1.560 240,000 370,080 1.5420 1.540 1.540 1.580 1.530 1.560 240,000 1.5420 -2.53%
1994-04-27 0 1.580 1.540 1.580 1.580 1.580 24,000 37,920 1.5800 1.580 1.540 1.580 1.580 1.580 24,000 1.5800 2.60%
1994-04-26 0 1.540 1.500 1.540 1.540 1.540 40,000 61,600 1.5400 1.540 1.500 1.540 1.540 1.540 40,000 1.5400 5.48%
1994-04-25 0 1.460 1.460 - - - 0 0 - 1.460 1.460 - - - 0 - 0.00%
1994-04-22 0 1.460 1.420 - - - 0 0 - 1.460 1.420 - - - 0 - 0.00%
1994-04-21 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
1994-04-20 0 1.460 - - 1.460 1.460 16,000 23,360 1.4600 1.460 - - 1.460 1.460 16,000 1.4600 -2.67%
1994-04-19 0 1.500 - - 1.500 1.500 104,000 156,000 1.5000 1.500 - - 1.500 1.500 104,000 1.5000 0.00%
1994-04-18 0 1.500 1.500 - 1.500 1.500 16,400 24,540 1.4963 1.500 1.500 - 1.500 1.500 16,400 1.4963 -1.32%
1994-04-15 0 1.520 - 1.600 - - 0 0 - 1.520 - 1.600 - - 0 - 0.00%
1994-04-14 0 1.520 1.500 - 1.470 1.520 104,000 157,680 1.5162 1.520 1.500 - 1.470 1.520 104,000 1.5162 6.29%
1994-04-13 0 1.430 - 1.560 1.420 1.540 250,800 363,080 1.4477 1.430 - 1.560 1.420 1.540 250,800 1.4477 10.00%
1994-04-12 0 1.300 1.300 - 1.280 1.290 48,000 61,600 1.2833 1.300 1.300 - 1.280 1.290 48,000 1.2833 1.56%
1994-04-11 0 1.280 - - - - 0 0 - 1.280 - - - - 0 - 0.00%
1994-04-08 0 1.280 1.240 1.310 1.280 1.280 8,000 10,240 1.2800 1.280 1.240 1.310 1.280 1.280 8,000 1.2800 -5.19%
1994-04-07 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - -3.57%
1994-04-06 0 1.400 - 1.400 - - 400 480 1.2000 1.400 - 1.400 - - 400 1.2000 -3.45%
1994-03-31 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - -6.45%
1994-03-30 0 1.550 1.350 - - - 0 0 - 1.550 1.350 - - - 0 - 0.00%
1994-03-29 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1994-03-28 0 1.550 - 1.550 1.550 1.550 72,000 114,680 1.5928 1.550 - 1.550 1.550 1.550 72,000 1.5928 0.00%
1994-03-25 0 1.550 1.550 - 1.500 1.550 35,200 53,360 1.5159 1.550 1.550 - 1.500 1.550 35,200 1.5159 -4.91%
1994-03-24 0 1.630 - 1.630 1.600 1.660 104,400 171,160 1.6395 1.630 - 1.630 1.600 1.660 104,400 1.6395 25.38%
1994-03-23 0 1.300 1.300 - 1.090 1.200 51,200 58,320 1.1391 1.300 1.300 - 1.090 1.200 51,200 1.1391 30.00%
1994-03-22 0 1.000 1.000 - 1.000 1.040 152,000 153,920 1.0126 1.000 1.000 - 1.000 1.040 152,000 1.0126 0.00%
1994-03-21 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -13.79%
1994-03-18 0 1.160 - - - - 0 0 - 1.160 - - - - 0 - 0.00%
1994-03-17 0 1.160 - - - - 0 0 - 1.160 - - - - 0 - 0.00%
1994-03-16 0 1.160 - 1.200 1.160 1.200 192,000 229,120 1.1933 1.160 - 1.200 1.160 1.200 192,000 1.1933 -3.33%
1994-03-15 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
1994-03-14 0 1.200 - 1.200 1.200 1.200 8,000 9,600 1.2000 1.200 - 1.200 1.200 1.200 8,000 1.2000 -2.44%
1994-03-11 0 1.230 - 1.230 - - 0 0 - 1.230 - 1.230 - - 0 - -1.60%
1994-03-10 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - -13.19%
1994-03-09 0 1.440 - 1.450 - - 400 480 1.2000 1.440 - 1.450 - - 400 1.2000 -7.10%
1994-03-08 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - -6.06%
1994-03-07 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
1994-03-04 0 1.650 - 1.700 - - 0 0 - 1.650 - 1.700 - - 0 - 0.00%
1994-03-03 0 1.650 - 1.700 - - 0 0 - 1.650 - 1.700 - - 0 - 0.00%
1994-03-02 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
1994-03-01 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
1994-02-28 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
1994-02-25 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
1994-02-24 0 1.650 - 1.660 - - 0 0 - 1.650 - 1.660 - - 0 - 0.00%
1994-02-23 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
1994-02-22 0 1.650 - - - - 0 0 - 1.650 - - - - 0 - 0.00%
1994-02-21 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - -6.78%
1994-02-18 0 1.770 - 1.850 - - 0 0 - 1.770 - 1.850 - - 0 - -8.76%
1994-02-17 0 1.940 - 1.940 - - 0 0 - 1.940 - 1.940 - - 0 - 0.00%
1994-02-16 0 1.940 - 1.940 - - 7,600 13,432 1.7674 1.940 - 1.940 - - 7,600 1.7674 -1.02%
1994-02-15 0 1.960 - 1.960 - - 0 0 - 1.960 - 1.960 - - 0 - 0.00%
1994-02-14 0 1.960 - - - - 400 700 1.7500 1.960 - - - - 400 1.7500 0.00%
1994-02-09 0 1.960 - 2.000 - - 0 0 - 1.960 - 2.000 - - 0 - 0.00%
1994-02-08 0 1.960 - - - - 0 0 - 1.960 - - - - 0 - 0.00%
1994-02-07 0 1.960 - 1.960 - - 0 0 - 1.960 - 1.960 - - 0 - 0.00%
1994-02-04 0 1.960 - 1.980 - - 0 0 - 1.960 - 1.980 - - 0 - 0.00%
1994-02-03 0 1.960 - 1.960 - - 0 0 - 1.960 - 1.960 - - 0 - -1.01%
1994-02-02 0 1.980 - 1.980 - - 2,800 4,760 1.7000 1.980 - 1.980 - - 2,800 1.7000 0.00%
1994-02-01 0 1.980 - 1.990 - - 800 1,520 1.9000 1.980 - 1.990 - - 800 1.9000 0.00%
1994-01-31 0 1.980 - 1.990 - - 0 0 - 1.980 - 1.990 - - 0 - 0.00%
1994-01-28 0 1.980 - 1.980 - - 3,200 5,760 1.8000 1.980 - 1.980 - - 3,200 1.8000 -1.00%
1994-01-27 0 2.000 1.960 2.000 - - 0 0 - 2.000 1.960 2.000 - - 0 - 0.00%
1994-01-26 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -1.23%
1994-01-25 0 2.025 - 2.025 - - 0 0 - 2.025 - 2.025 - - 0 - -2.41%
1994-01-24 0 2.075 - 2.075 2.050 2.075 32,000 66,000 2.0625 2.075 - 2.075 2.050 2.075 32,000 2.0625 1.22%
1994-01-21 0 2.050 - 2.050 - - 0 0 - 2.050 - 2.050 - - 0 - 0.00%
1994-01-20 0 2.050 - 2.050 2.000 2.100 72,000 148,400 2.0611 2.050 - 2.050 2.000 2.100 72,000 2.0611 10.22%
1994-01-19 0 1.860 1.790 1.860 1.790 1.900 344,400 641,184 1.8617 1.860 1.790 1.860 1.790 1.900 344,400 1.8617 3.91%
1994-01-18 0 1.790 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
1994-01-17 0 1.790 - 1.790 1.800 1.800 43,200 77,280 1.7889 1.790 - 1.790 1.800 1.800 43,200 1.7889 -0.56%
1994-01-14 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -10.00%
1994-01-13 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
1994-01-12 0 2.000 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
1994-01-11 0 2.000 - 2.050 - - 0 0 - 2.000 - 2.050 - - 0 - 0.00%
1994-01-10 0 2.000 - - - - 4,000 7,600 1.9000 2.000 - - - - 4,000 1.9000 0.00%
1994-01-07 0 2.000 - 2.050 - - 0 0 - 2.000 - 2.050 - - 0 - 0.00%
1994-01-06 0 2.000 2.000 2.075 2.000 2.100 96,800 195,880 2.0236 2.000 2.000 2.075 2.000 2.100 96,800 2.0236 0.00%
1994-01-05 0 2.000 2.000 2.050 2.000 2.050 152,000 304,400 2.0026 2.000 2.000 2.050 2.000 2.050 152,000 2.0026 -4.76%
1994-01-04 0 2.100 2.025 2.100 2.100 2.150 96,000 205,600 2.1417 2.100 2.025 2.100 2.100 2.150 96,000 2.1417 -2.33%
1994-01-03 0 2.150 2.125 2.175 2.100 2.150 396,000 843,900 2.1311 2.150 2.125 2.175 2.100 2.150 396,000 2.1311

Copyright & disclaimer, Privacy policy

Back to top