CHEVALIER INTERNATIONAL HOLDINGS LIMITED: Wrnt HKD due 1997-09-30

Exchange Code Listed Last trade Delisted
HK Main 01139  1994-10-12  1997-09-25  1997-10-03
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
1997-09-30 2 2 0.110 - - 0 0.110 - - - - 0 - 0.00%
1997-09-26 1 5 0.110 - - 1,000,282 0.110 - - 0.105 0.285 5,263,472 0.1900 -61.40%
1997-09-19 0 4 0.285 0.285 0.330 714,434 0.285 0.285 0.330 0.285 0.360 2,237,992 0.3192 -20.83%
1997-09-12 0 5 0.360 0.340 0.360 2,103,213 0.360 0.340 0.360 0.250 0.410 6,278,294 0.3350 45.16%
1997-09-05 0 5 0.248 - 0.250 1,176,724 0.248 - 0.250 0.242 0.500 3,960,000 0.2972 -48.33%
1997-08-29 1 5 0.480 0.480 0.500 3,043,421 0.480 0.480 0.500 0.450 0.820 4,946,813 0.6152 -9.43%
1997-08-22 1 4 0.530 0.530 0.600 1,477,160 0.530 0.530 0.600 0.510 0.770 2,333,200 0.6331 -29.33%
1997-08-15 3 5 0.750 0.730 0.780 3,816,401 0.750 0.730 0.780 0.700 1.000 4,580,516 0.8332 -6.25%
1997-08-08 0 5 0.800 0.800 0.830 27,503,811 0.800 0.800 0.830 0.790 1.040 29,012,511 0.9480 -17.53%
1997-08-01 3 5 0.970 - - 30,419,539 0.970 - - 0.620 1.000 36,396,755 0.8358 40.58%
1997-07-25 0 5 0.690 0.680 0.700 27,678,744 0.690 0.680 0.700 0.550 0.850 39,285,840 0.7045 7.81%
1997-07-18 0 5 0.640 0.640 0.650 25,683,339 0.640 0.640 0.650 0.130 0.700 55,529,888 0.4625 392.31%
1997-07-11 0 5 0.130 0.135 - 2,207,203 0.130 0.135 - 0.084 0.164 16,435,647 0.1343 62.50%
1997-07-04 0 2 0.080 - 0.085 0 0.080 - 0.085 - - 0 - 0.00%
1997-06-27 0 5 0.080 - 0.082 32,080 0.080 - 0.082 0.080 0.080 402,000 0.0798 -13.98%
1997-06-20 0 5 0.093 - 0.093 9,600 0.093 - 0.093 0.096 0.096 100,000 0.0960 -7.92%
1997-06-13 0 4 0.101 - 0.101 23,660 0.101 - 0.101 0.107 0.108 220,000 0.1075 -6.48%
1997-06-06 0 5 0.108 - 0.108 621,696 0.108 - 0.108 0.070 0.123 6,412,000 0.0970 54.29%
1997-05-30 0 5 0.070 0.070 - 135,912 0.070 0.070 - 0.066 0.072 2,006,920 0.0677 -5.41%
1997-05-23 0 5 0.074 0.070 - 110,273 0.074 0.070 - 0.074 0.086 1,443,617 0.0764 -33.33%
1997-05-16 0 5 0.111 0.108 0.112 398,918 0.111 0.108 0.112 0.074 0.125 3,923,958 0.1017 23.33%
1997-05-09 0 5 0.090 - 0.090 20,416 0.090 - 0.090 0.094 0.098 218,400 0.0935 -9.09%
1997-05-02 0 5 0.099 - 0.099 10,000 0.099 - 0.099 - - 100,000 0.1000 0.00%
1997-04-25 0 5 0.099 - 0.099 0 0.099 - 0.099 - - 0 - -6.60%
1997-04-18 0 5 0.106 - 0.109 97,952 0.106 - 0.109 0.090 0.106 963,657 0.1016 3.92%
1997-04-11 0 5 0.102 - 0.102 2,100 0.102 - 0.102 0.105 0.105 20,000 0.1050 -7.27%
1997-04-04 0 4 0.110 - 0.110 8,980 0.110 - 0.110 0.110 0.113 80,000 0.1123 -4.35%
1997-03-27 0 4 0.115 - 0.117 27,720 0.115 - 0.117 0.115 0.118 240,000 0.1155 -10.85%
1997-03-21 0 5 0.129 - 0.129 14,082 0.129 - 0.129 0.136 0.136 105,360 0.1337 -10.42%
1997-03-14 0 5 0.144 - 0.144 44,800 0.144 - 0.144 0.144 0.155 300,000 0.1493 -18.18%
1997-03-07 0 5 0.176 - 0.176 91,780 0.176 - 0.176 0.176 0.176 522,000 0.1758 0.00%
1997-02-28 0 5 0.176 - 0.176 184,134 0.176 - 0.176 0.176 0.200 984,922 0.1870 -12.00%
1997-02-21 0 5 0.200 - 0.200 178,536 0.200 - 0.200 0.192 0.200 902,000 0.1979 2.56%
1997-02-14 0 5 0.195 - 0.195 0 0.195 - 0.195 - - 0 - 0.00%
1997-02-05 0 3 0.195 - 0.195 0 0.195 - 0.195 - - 0 - -5.80%
1997-01-31 0 5 0.207 - - 151,368 0.207 - - 0.207 0.240 706,480 0.2143 -15.51%
1997-01-24 0 5 0.245 - 0.245 10,000 0.245 - 0.245 0.250 0.250 40,000 0.2500 -9.26%
1997-01-17 0 5 0.270 - 0.280 8,600 0.270 - 0.280 0.250 0.270 34,000 0.2529 5.88%
1997-01-10 0 5 0.255 0.255 0.265 371,616 0.255 0.255 0.265 0.248 0.280 1,378,000 0.2697 -8.93%
1997-01-03 0 4 0.280 0.275 0.315 243,640 0.280 0.275 0.315 0.280 0.325 812,000 0.3000 -12.50%
1996-12-27 0 3 0.320 0.300 0.320 114,520 0.320 0.300 0.320 0.285 0.320 382,800 0.2992 0.00%
1996-12-20 0 5 0.320 0.305 0.320 913,719 0.320 0.305 0.320 0.300 0.340 2,831,613 0.3227 3.23%
1996-12-13 0 5 0.310 0.310 0.340 552,900 0.310 0.310 0.340 0.300 0.370 1,570,000 0.3522 -4.62%
1996-12-06 0 5 0.325 0.325 0.360 735,540 0.325 0.325 0.360 0.310 0.380 2,018,000 0.3645 -7.14%
1996-11-29 0 5 0.350 0.340 0.360 4,030,128 0.350 0.340 0.360 0.320 0.425 10,486,000 0.3843 6.06%
1996-11-22 0 5 0.330 0.325 0.335 402,796 0.330 0.325 0.335 0.310 0.330 1,240,400 0.3247 0.00%
1996-11-15 0 5 0.330 0.315 0.330 1,229,114 0.330 0.315 0.330 0.310 0.360 3,723,257 0.3301 3.13%
1996-11-08 0 5 0.320 0.320 0.350 616,080 0.320 0.320 0.350 0.310 0.345 1,863,200 0.3307 4.92%
1996-11-01 0 5 0.305 0.305 0.330 515,740 0.305 0.305 0.330 0.300 0.340 1,598,400 0.3227 -7.58%
1996-10-25 0 4 0.330 0.310 0.330 831,609 0.330 0.310 0.330 0.285 0.340 2,604,234 0.3193 3.13%
1996-10-18 0 5 0.320 0.300 0.320 232,340 0.320 0.300 0.320 0.300 0.330 759,600 0.3059 3.23%
1996-10-11 0 5 0.310 0.295 0.320 1,302,184 0.310 0.295 0.320 0.285 0.360 3,862,800 0.3371 -3.12%
1996-10-04 0 5 0.320 - 0.330 308,077 0.320 - 0.330 0.305 0.335 962,204 0.3202 -4.48%
1996-09-27 0 5 0.335 0.335 0.350 344,614 0.335 0.335 0.350 0.310 0.350 1,027,520 0.3354 -4.29%
1996-09-20 0 5 0.350 - 0.360 157,012 0.350 - 0.360 0.350 0.370 438,400 0.3581 -2.78%
1996-09-13 0 5 0.360 0.340 0.365 791,420 0.360 0.340 0.365 0.310 0.360 2,266,000 0.3493 9.09%
1996-09-06 0 5 0.330 0.320 0.340 264,420 0.330 0.320 0.340 0.320 0.340 794,800 0.3327 -2.94%
1996-08-30 0 4 0.340 0.310 - 378,920 0.340 0.310 - 0.340 0.380 1,044,000 0.3630 -10.53%
1996-08-23 0 5 0.380 - 0.395 897,540 0.380 - 0.395 0.380 0.410 2,252,000 0.3986 -2.56%
1996-08-16 0 5 0.390 0.385 0.400 1,225,252 0.390 0.385 0.400 0.380 0.425 2,983,600 0.4107 -6.02%
1996-08-09 0 5 0.415 0.415 0.425 1,886,220 0.415 0.415 0.425 0.410 0.445 4,422,000 0.4266 -6.74%
1996-08-02 0 5 0.445 0.440 0.450 6,575,188 0.445 0.440 0.450 0.385 0.450 15,446,299 0.4257 7.23%
1996-07-26 0 5 0.415 0.405 0.415 3,227,780 0.415 0.405 0.415 0.335 0.435 7,926,000 0.4072 18.57%
1996-07-19 0 5 0.350 0.345 0.350 4,154,113 0.350 0.345 0.350 0.340 0.465 9,968,470 0.4167 -14.63%
1996-07-12 0 5 0.410 0.410 0.420 895,460 0.410 0.410 0.420 0.380 0.425 2,150,000 0.4165 -3.53%
1996-07-05 0 5 0.425 0.410 0.430 337,381 0.425 0.410 0.430 0.395 0.425 824,589 0.4092 1.19%
1996-06-28 0 5 0.420 0.420 0.430 1,455,488 0.420 0.420 0.430 0.400 0.435 3,404,800 0.4275 0.00%
1996-06-21 0 3 0.420 0.400 0.430 982,052 0.420 0.400 0.430 0.420 0.440 2,294,400 0.4280 -2.33%
1996-06-14 0 5 0.430 0.430 0.435 1,457,080 0.430 0.430 0.435 0.420 0.450 3,303,200 0.4411 -2.27%
1996-06-07 0 5 0.440 0.430 0.440 3,876,624 0.440 0.430 0.440 0.430 0.465 8,630,800 0.4492 -4.35%
1996-05-31 0 5 0.460 0.455 0.470 13,073,796 0.460 0.455 0.470 0.425 0.510 26,873,600 0.4865 2.22%
1996-05-24 0 5 0.450 0.435 0.450 1,885,599 0.450 0.435 0.450 0.400 0.450 4,363,034 0.4322 4.65%
1996-05-17 0 5 0.430 0.415 0.430 815,548 0.430 0.415 0.430 0.400 0.445 1,912,400 0.4265 1.18%
1996-05-10 0 5 0.425 0.425 0.430 744,880 0.425 0.425 0.430 0.400 0.440 1,760,000 0.4232 -2.30%
1996-05-03 0 5 0.435 0.440 0.450 1,158,660 0.435 0.440 0.450 0.430 0.465 2,571,200 0.4506 -1.14%
1996-04-26 0 5 0.440 0.435 0.440 3,562,436 0.440 0.435 0.440 0.430 0.500 7,533,120 0.4729 -6.38%
1996-04-19 0 5 0.470 0.460 0.470 9,074,916 0.470 0.460 0.470 0.455 0.510 18,738,400 0.4843 2.17%
1996-04-12 0 4 0.460 0.455 0.470 2,804,880 0.460 0.455 0.470 0.445 0.490 6,081,200 0.4612 -4.17%
1996-04-03 0 3 0.480 0.475 0.480 4,999,544 0.480 0.475 0.480 0.410 0.495 10,594,330 0.4719 9.09%
1996-03-29 0 5 0.440 0.435 0.445 7,680,086 0.440 0.435 0.445 0.440 0.495 16,470,942 0.4663 -5.38%
1996-03-22 0 5 0.465 0.460 0.465 11,888,861 0.465 0.460 0.465 0.360 0.495 26,096,678 0.4556 27.40%
1996-03-15 0 5 0.365 0.360 0.365 7,178,989 0.365 0.360 0.365 0.330 0.440 19,290,914 0.3721 -28.43%
1996-03-08 0 5 0.510 0.500 0.510 17,647,071 0.510 0.500 0.510 0.420 0.530 36,895,321 0.4783 -1.92%
1996-03-01 0 5 0.520 0.510 0.520 22,458,721 0.520 0.510 0.520 0.190 0.520 56,222,256 0.3995 173.68%
1996-02-23 0 2 0.190 0.186 - 15,500 0.190 0.186 - 0.190 0.190 82,000 0.1890 -1.04%
1996-02-16 0 5 0.192 0.190 - 77,668 0.192 0.190 - 0.190 0.195 407,200 0.1907 -1.54%
1996-02-09 0 5 0.195 0.191 - 22,776 0.195 0.191 - 0.195 0.195 117,200 0.1943 -1.02%
1996-02-02 0 5 0.197 - 0.200 243,548 0.197 - 0.200 0.197 0.214 1,182,400 0.2060 -9.63%
1996-01-26 0 5 0.218 0.215 0.218 353,392 0.218 0.215 0.218 0.214 0.260 1,559,602 0.2266 -6.84%
1996-01-19 0 5 0.234 0.234 0.235 251,780 0.234 0.234 0.235 0.165 0.216 1,225,200 0.2055 10.38%
1996-01-12 0 5 0.212 - 0.212 19,512 0.212 - 0.212 0.214 0.231 88,000 0.2217 -11.30%
1996-01-05 0 4 0.239 - 0.239 16,648 0.239 - 0.239 0.241 0.242 69,600 0.2392 0.42%
1995-12-29 0 3 0.238 - 0.239 0 0.238 - 0.239 - - 0 - -2.46%
1995-12-22 0 5 0.244 - 0.244 85,016 0.244 - 0.244 0.226 0.249 362,800 0.2343 -2.40%
1995-12-15 0 5 0.250 - 0.250 121,812 0.250 - 0.250 0.240 0.260 491,200 0.2480 -1.96%
1995-12-08 0 5 0.255 0.250 0.290 213,324 0.255 0.250 0.290 0.250 0.300 805,200 0.2649 -12.07%
1995-12-01 0 5 0.290 0.270 0.300 338,905 0.290 0.270 0.300 0.255 0.320 1,196,847 0.2832 0.00%
1995-11-24 0 5 0.290 - 0.290 0 0.290 - 0.290 - - 0 - -6.45%
1995-11-17 0 5 0.310 - 0.310 27,408 0.310 - 0.310 0.300 0.320 91,200 0.3005 3.33%
1995-11-10 0 5 0.300 - 0.300 87,340 0.300 - 0.300 0.280 0.310 286,800 0.3045 -6.25%
1995-11-03 0 4 0.320 0.320 0.340 226,688 0.320 0.320 0.340 0.300 0.330 712,400 0.3182 -4.48%
1995-10-27 0 5 0.335 0.335 0.350 213,732 0.335 0.335 0.350 0.325 0.340 636,400 0.3358 -2.90%
1995-10-20 0 5 0.345 0.340 0.370 898,172 0.345 0.340 0.370 0.340 0.390 2,419,600 0.3712 -11.54%
1995-10-13 0 5 0.390 0.385 0.395 3,374,032 0.390 0.385 0.395 0.360 0.410 8,732,000 0.3864 5.41%
1995-10-06 0 5 0.370 0.360 0.370 978,735 0.370 0.360 0.370 0.320 0.370 2,869,695 0.3411 1.37%
1995-09-29 0 5 0.365 0.360 0.370 1,283,652 0.365 0.360 0.370 0.340 0.400 3,517,200 0.3650 -7.59%
1995-09-22 0 5 0.395 0.395 0.400 1,518,201 0.395 0.395 0.400 0.330 0.410 4,067,854 0.3732 12.86%
1995-09-15 0 5 0.350 0.340 0.350 2,044,096 0.350 0.340 0.350 0.350 0.415 5,275,200 0.3875 -7.89%
1995-09-08 0 5 0.380 0.380 0.385 1,227,588 0.380 0.380 0.385 0.340 0.405 3,300,400 0.3720 4.11%
1995-09-01 0 4 0.365 0.365 0.375 1,575,428 0.365 0.365 0.375 0.320 0.385 4,348,400 0.3623 -5.19%
1995-08-25 0 5 0.385 0.380 0.385 10,066,606 0.385 0.380 0.385 0.275 0.475 25,531,458 0.3943 37.50%
1995-08-18 0 5 0.280 0.270 0.290 139,992 0.280 0.270 0.290 0.245 0.280 538,000 0.2602 12.45%
1995-08-11 0 5 0.249 - - 0 0.249 - - - - 0 - -0.40%
1995-08-04 0 5 0.250 - 0.250 261,304 0.250 - 0.250 0.246 0.275 1,017,200 0.2569 -7.41%
1995-07-28 0 5 0.270 0.270 0.275 736,628 0.270 0.270 0.275 0.241 0.295 2,753,200 0.2676 -1.82%
1995-07-21 0 5 0.275 0.260 0.280 2,608,611 0.275 0.260 0.280 0.248 0.335 8,746,519 0.2982 5.77%
1995-07-14 0 5 0.260 0.260 0.270 900,095 0.260 0.260 0.270 0.185 0.275 3,800,324 0.2368 37.57%
1995-07-07 0 5 0.189 - 0.189 130,420 0.189 - 0.189 0.186 0.194 693,600 0.1880 -0.53%
1995-06-30 0 5 0.190 0.179 0.190 300,196 0.190 0.179 0.190 0.126 0.190 1,736,000 0.1729 46.15%
1995-06-23 0 4 0.130 0.126 - 0 0.130 0.126 - - - 0 - 0.00%
1995-06-16 0 5 0.130 - 0.130 1,016 0.130 - 0.130 0.112 0.112 10,000 0.1016 12.07%
1995-06-09 0 5 0.116 0.115 - 5,467 0.116 0.115 - 0.116 0.125 48,640 0.1124 -10.08%
1995-06-01 0 4 0.129 0.129 - 21,228 0.129 0.129 - 0.127 0.135 164,000 0.1294 -7.86%
1995-05-26 0 5 0.140 0.140 0.144 57,720 0.140 0.140 0.144 0.118 0.140 433,200 0.1332 4.48%
1995-05-19 0 5 0.134 - 0.134 37,544 0.134 - 0.134 0.126 0.134 294,000 0.1277 10.74%
1995-05-12 0 5 0.121 0.121 0.124 57,240 0.121 0.121 0.124 0.121 0.128 452,000 0.1266 -8.33%
1995-05-05 0 5 0.132 - - 79,803 0.132 - - 0.112 0.132 643,699 0.1240 1.54%
1995-04-28 0 5 0.130 0.130 - 48,224 0.130 0.130 - 0.116 0.120 413,200 0.1167 4.00%
1995-04-21 0 4 0.125 0.125 - 19,524 0.125 0.125 - 0.125 0.128 155,200 0.1258 -10.71%
1995-04-13 0 4 0.140 0.136 0.142 0 0.140 0.136 0.142 - - 0 - 0.00%
1995-04-07 0 4 0.140 0.135 0.140 0 0.140 0.135 0.140 - - 0 - 0.00%
1995-03-31 0 5 0.140 0.140 - 62,280 0.140 0.140 - 0.130 0.140 451,200 0.1380 7.69%
1995-03-24 0 5 0.130 0.130 0.140 105,899 0.130 0.130 0.140 0.130 0.140 811,099 0.1306 -4.41%
1995-03-17 0 5 0.136 - 0.140 121,720 0.136 - 0.140 0.114 0.136 986,800 0.1233 13.33%
1995-03-10 0 5 0.120 0.115 - 55,496 0.120 0.115 - 0.120 0.130 446,400 0.1243 0.00%
1995-03-03 0 5 0.120 0.120 - 35,627 0.120 0.120 - 0.104 0.124 313,302 0.1137 11.11%
1995-02-24 0 5 0.108 0.108 - 76,815 0.108 0.108 - 0.106 0.120 669,085 0.1148 -8.47%
1995-02-17 0 5 0.118 - - 84,587 0.118 - - 0.115 0.126 701,542 0.1206 2.61%
1995-02-10 0 5 0.115 0.115 - 41,776 0.115 0.115 - 0.088 0.115 406,000 0.1029 30.68%
1995-02-03 0 2 0.088 0.088 - 0 0.088 0.088 - - - 0 - 1.15%
1995-01-27 0 5 0.087 - - 14,978 0.087 - - 0.085 0.085 176,200 0.0850 2.35%
1995-01-20 0 5 0.085 0.081 - 38,854 0.085 0.081 - 0.084 0.100 424,440 0.0915 -32.00%
1995-01-13 0 5 0.125 - 0.125 63,388 0.125 - 0.125 0.130 0.130 487,600 0.1300 -24.24%
1995-01-06 0 4 0.165 - - 0 0.165 - - - - 0 - 0.00%
1994-12-30 0 3 0.165 - 0.165 0 0.165 - 0.165 - - 0 - -5.71%
1994-12-23 0 5 0.175 - - 0 0.175 - - - - 0 - 0.00%
1994-12-16 0 5 0.175 - - 59,500 0.175 - - - - 340,000 0.1750 0.00%
1994-12-09 0 5 0.175 - 0.175 0 0.175 - 0.175 - - 0 - -2.78%
1994-12-02 0 5 0.180 - - 0 0.180 - - - - 0 - -0.55%
1994-11-25 0 5 0.181 - - 144 0.181 - - - - 1,440 0.1000 0.00%
1994-11-18 0 5 0.181 0.177 0.185 179,572 0.181 0.177 0.185 0.177 0.191 963,600 0.1864 -5.73%
1994-11-11 0 5 0.192 - 0.200 46,436 0.192 - 0.200 0.192 0.201 240,800 0.1928 -12.73%
1994-11-04 0 5 0.220 - 0.220 46,108 0.220 - 0.220 0.196 0.210 230,000 0.2005 10.00%
1994-10-28 0 5 0.200 - - 72,880 0.200 - - 0.200 0.216 345,600 0.2109 -9.09%
1994-10-21 0 5 0.220 0.218 0.220 403,491 0.220 0.218 0.220 0.203 0.222 1,903,396 0.2120 -2.22%
1994-10-14 0 2 0.225 0.207 0.225 1,055,922 0.225 0.207 0.225 0.154 0.310 4,253,568 0.2482

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top