FDG Kinetic Limited: Wrnt HKD due 1998-06-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00541 | 1996-06-03 | 1998-06-25 | 1998-07-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1998-06-30 | 2 | 2 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-26 | 1 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | -33.33% |
| 1998-05-29 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 4 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 3 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-27 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-13 | 0 | 5 | 0.015 | - | 0.020 | 0 | 0.015 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-03-06 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-27 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-13 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-06 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 0 | 2 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-23 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-16 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-09 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 4 | 0.015 | 0.015 | - | 220 | 0.015 | 0.015 | - | 0.011 | 0.011 | 20,000 | 0.0110 | -85.00% |
| 1997-12-24 | 0 | 3 | 0.100 | - | - | 0 | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 5 | 0.100 | - | - | 0 | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 5 | 0.100 | - | - | 0 | 0.100 | - | - | - | - | 0 | - | -37.50% |
| 1997-12-05 | 0 | 5 | 0.160 | - | 0.160 | 0 | 0.160 | - | 0.160 | - | - | 0 | - | -50.00% |
| 1997-11-28 | 0 | 5 | 0.320 | - | 0.320 | 0 | 0.320 | - | 0.320 | - | - | 0 | - | -54.29% |
| 1997-11-21 | 0 | 5 | 0.700 | - | 0.700 | 0 | 0.700 | - | 0.700 | - | - | 0 | - | -29.29% |
| 1997-11-14 | 0 | 5 | 0.990 | - | 0.990 | 0 | 0.990 | - | 0.990 | - | - | 0 | - | -27.21% |
| 1997-11-07 | 0 | 5 | 1.360 | - | 1.360 | 0 | 1.360 | - | 1.360 | - | - | 0 | - | -1.45% |
| 1997-10-31 | 0 | 5 | 1.380 | - | 1.380 | 0 | 1.380 | - | 1.380 | - | - | 0 | - | 0.00% |
| 1997-10-24 | 0 | 5 | 1.380 | - | - | 0 | 1.380 | - | - | - | - | 0 | - | -8.00% |
| 1997-10-17 | 0 | 5 | 1.500 | - | 1.500 | 0 | 1.500 | - | 1.500 | - | - | 0 | - | -6.25% |
| 1997-10-09 | 0 | 4 | 1.600 | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-03 | 0 | 3 | 1.600 | - | 1.600 | 0 | 1.600 | - | 1.600 | - | - | 0 | - | -4.19% |
| 1997-09-26 | 0 | 5 | 1.670 | - | 1.690 | 0 | 1.670 | - | 1.690 | - | - | 0 | - | 0.00% |
| 1997-09-19 | 0 | 4 | 1.670 | - | - | 16,700 | 1.670 | - | - | 1.670 | 1.670 | 10,000 | 1.6700 | -2.34% |
| 1997-09-12 | 0 | 5 | 1.710 | - | 1.780 | 909,340 | 1.710 | - | 1.780 | 1.670 | 1.800 | 528,000 | 1.7222 | 3.01% |
| 1997-09-05 | 0 | 5 | 1.660 | - | 1.660 | 0 | 1.660 | - | 1.660 | - | - | 0 | - | 0.00% |
| 1997-08-29 | 0 | 5 | 1.660 | - | - | 16,800 | 1.660 | - | - | 1.680 | 1.680 | 10,000 | 1.6800 | -1.19% |
| 1997-08-22 | 0 | 4 | 1.680 | - | 1.720 | 0 | 1.680 | - | 1.720 | - | - | 0 | - | -4.00% |
| 1997-08-15 | 0 | 5 | 1.750 | - | 1.750 | 270,316 | 1.750 | - | 1.750 | 1.770 | 1.830 | 150,760 | 1.7930 | -4.37% |
| 1997-08-08 | 0 | 5 | 1.830 | - | 1.830 | 734,440 | 1.830 | - | 1.830 | 1.710 | 1.860 | 413,400 | 1.7766 | 6.40% |
| 1997-08-01 | 0 | 5 | 1.720 | 1.720 | 1.760 | 391,840 | 1.720 | 1.720 | 1.760 | 1.660 | 1.800 | 223,400 | 1.7540 | -4.44% |
| 1997-07-25 | 0 | 5 | 1.800 | 1.740 | - | 998,516 | 1.800 | 1.740 | - | 1.540 | 1.830 | 579,000 | 1.7246 | 16.88% |
| 1997-07-18 | 0 | 5 | 1.540 | 1.510 | - | 3,887,744 | 1.540 | 1.510 | - | 1.300 | 1.850 | 2,344,160 | 1.6585 | 40.00% |
| 1997-07-11 | 0 | 5 | 1.100 | 1.100 | 1.140 | 2,273,412 | 1.100 | 1.100 | 1.140 | 0.810 | 1.130 | 2,413,600 | 0.9419 | 20.88% |
| 1997-07-04 | 0 | 2 | 0.910 | 0.910 | 0.960 | 1,907,240 | 0.910 | 0.910 | 0.960 | 0.860 | 1.030 | 2,074,000 | 0.9196 | 3.41% |
| 1997-06-27 | 0 | 5 | 0.880 | 0.880 | - | 3,636,422 | 0.880 | 0.880 | - | 0.720 | 0.880 | 4,907,200 | 0.7410 | 15.79% |
| 1997-06-20 | 0 | 5 | 0.760 | - | - | 0 | 0.760 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-13 | 0 | 4 | 0.760 | - | - | 0 | 0.760 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-06 | 0 | 5 | 0.760 | - | 0.760 | 1,984 | 0.760 | - | 0.760 | - | - | 3,200 | 0.6200 | 0.00% |
| 1997-05-30 | 0 | 5 | 0.760 | - | - | 0 | 0.760 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-23 | 0 | 5 | 0.760 | - | 0.760 | 0 | 0.760 | - | 0.760 | - | - | 0 | - | -5.00% |
| 1997-05-16 | 0 | 5 | 0.800 | - | - | 0 | 0.800 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-09 | 0 | 5 | 0.800 | - | - | 0 | 0.800 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-02 | 0 | 5 | 0.800 | - | - | 0 | 0.800 | - | - | - | - | 0 | - | 0.00% |
| 1997-04-25 | 0 | 5 | 0.800 | - | 0.810 | 0 | 0.800 | - | 0.810 | - | - | 0 | - | 0.00% |
| 1997-04-18 | 0 | 5 | 0.800 | - | - | 0 | 0.800 | - | - | - | - | 0 | - | 0.00% |
| 1997-04-11 | 0 | 5 | 0.800 | - | - | 56 | 0.800 | - | - | - | - | 80 | 0.7000 | 0.00% |
| 1997-04-04 | 0 | 4 | 0.800 | - | - | 1,154,900 | 0.800 | - | - | 0.780 | 0.810 | 1,430,000 | 0.8076 | -2.44% |
| 1997-03-27 | 0 | 4 | 0.820 | - | 0.820 | 45,000 | 0.820 | - | 0.820 | 0.870 | 0.870 | 52,000 | 0.8654 | -4.65% |
| 1997-03-21 | 0 | 5 | 0.860 | - | 0.900 | 272,720 | 0.860 | - | 0.900 | 0.860 | 0.940 | 302,000 | 0.9030 | 2.38% |
| 1997-03-14 | 0 | 5 | 0.840 | 0.840 | - | 1,138,244 | 0.840 | 0.840 | - | 0.800 | 0.800 | 1,422,920 | 0.7999 | -6.67% |
| 1997-03-07 | 0 | 5 | 0.900 | - | - | 0 | 0.900 | - | - | - | - | 0 | - | 0.00% |
| 1997-02-28 | 0 | 5 | 0.900 | 0.900 | - | 384,396 | 0.900 | 0.900 | - | 0.900 | 0.900 | 427,080 | 0.9001 | -17.43% |
| 1997-02-21 | 0 | 5 | 1.090 | - | 1.100 | 0 | 1.090 | - | 1.100 | - | - | 0 | - | -6.03% |
| 1997-02-14 | 0 | 5 | 1.160 | - | 1.160 | 0 | 1.160 | - | 1.160 | - | - | 0 | - | -4.92% |
| 1997-02-05 | 0 | 3 | 1.220 | - | - | 0 | 1.220 | - | - | - | - | 0 | - | 0.00% |
| 1997-01-31 | 0 | 5 | 1.220 | - | 1.220 | 73,420 | 1.220 | - | 1.220 | - | - | 60,200 | 1.2196 | 0.00% |
| 1997-01-24 | 0 | 5 | 1.220 | - | - | 0 | 1.220 | - | - | - | - | 0 | - | 0.00% |
| 1997-01-17 | 0 | 5 | 1.220 | - | - | 10,120 | 1.220 | - | - | - | - | 9,200 | 1.1000 | 0.00% |
| 1997-01-10 | 0 | 5 | 1.220 | - | - | 4,200 | 1.220 | - | - | - | - | 4,000 | 1.0500 | 0.00% |
| 1997-01-03 | 0 | 4 | 1.220 | - | - | 0 | 1.220 | - | - | - | - | 0 | - | 0.00% |
| 1996-12-27 | 0 | 3 | 1.220 | - | - | 0 | 1.220 | - | - | - | - | 0 | - | 0.00% |
| 1996-12-20 | 0 | 5 | 1.220 | - | - | 115,800 | 1.220 | - | - | 1.220 | 1.340 | 90,000 | 1.2867 | -11.59% |
| 1996-12-13 | 0 | 5 | 1.380 | - | 1.390 | 210,883 | 1.380 | - | 1.390 | 1.380 | 1.380 | 153,100 | 1.3774 | 5.34% |
| 1996-12-06 | 0 | 5 | 1.310 | 1.230 | 1.350 | 147,700 | 1.310 | 1.230 | 1.350 | 1.310 | 1.350 | 110,000 | 1.3427 | -2.96% |
| 1996-11-29 | 0 | 5 | 1.350 | - | 1.350 | 916,800 | 1.350 | - | 1.350 | 1.350 | 1.380 | 674,000 | 1.3602 | 0.00% |
| 1996-11-22 | 0 | 5 | 1.350 | 1.330 | 1.380 | 1,523,467 | 1.350 | 1.330 | 1.380 | 1.260 | 1.370 | 1,159,680 | 1.3137 | 4.65% |
| 1996-11-15 | 0 | 5 | 1.290 | 1.260 | 1.300 | 1,285,952 | 1.290 | 1.260 | 1.300 | 1.160 | 1.330 | 1,031,200 | 1.2470 | 1.57% |
| 1996-11-08 | 0 | 5 | 1.270 | 1.260 | 1.290 | 2,891,450 | 1.270 | 1.260 | 1.290 | 1.150 | 1.300 | 2,331,800 | 1.2400 | 12.39% |
| 1996-11-01 | 0 | 5 | 1.130 | 1.130 | 1.170 | 2,924,360 | 1.130 | 1.130 | 1.170 | 0.860 | 1.180 | 2,756,000 | 1.0611 | 28.41% |
| 1996-10-25 | 0 | 4 | 0.880 | 0.860 | 0.900 | 744,440 | 0.880 | 0.860 | 0.900 | 0.820 | 0.960 | 828,400 | 0.8986 | 14.29% |
| 1996-10-18 | 0 | 5 | 0.770 | 0.800 | - | 2,779,400 | 0.770 | 0.800 | - | 0.770 | 0.770 | 5,500,000 | 0.5053 | -6.10% |
| 1996-10-11 | 0 | 5 | 0.820 | 0.780 | 0.820 | 8,760 | 0.820 | 0.780 | 0.820 | - | - | 12,000 | 0.7300 | -2.38% |
| 1996-10-04 | 0 | 5 | 0.840 | - | - | 0 | 0.840 | - | - | - | - | 0 | - | -1.18% |
| 1996-09-27 | 0 | 5 | 0.850 | - | 0.880 | 89,050 | 0.850 | - | 0.880 | 0.850 | 0.850 | 105,000 | 0.8481 | -5.56% |
| 1996-09-20 | 0 | 5 | 0.900 | - | 0.900 | 95,400 | 0.900 | - | 0.900 | 0.880 | 0.900 | 108,800 | 0.8768 | 5.88% |
| 1996-09-13 | 0 | 5 | 0.850 | 0.850 | 0.880 | 44,300 | 0.850 | 0.850 | 0.880 | 0.850 | 0.880 | 52,000 | 0.8519 | -5.56% |
| 1996-09-06 | 0 | 5 | 0.900 | - | - | 88,200 | 0.900 | - | - | 0.930 | 0.930 | 96,000 | 0.9188 | 0.00% |
| 1996-08-30 | 0 | 4 | 0.900 | - | 0.930 | 0 | 0.900 | - | 0.930 | - | - | 0 | - | 0.00% |
| 1996-08-23 | 0 | 5 | 0.900 | - | 0.920 | 0 | 0.900 | - | 0.920 | - | - | 0 | - | 0.00% |
| 1996-08-16 | 0 | 5 | 0.900 | - | 0.940 | 1,440 | 0.900 | - | 0.940 | - | - | 1,800 | 0.8000 | 0.00% |
| 1996-08-09 | 0 | 5 | 0.900 | 0.860 | 0.950 | 119,600 | 0.900 | 0.860 | 0.950 | 0.900 | 1.000 | 130,000 | 0.9200 | -11.76% |
| 1996-08-02 | 0 | 5 | 1.020 | 1.010 | 1.050 | 284,248 | 1.020 | 1.010 | 1.050 | 1.010 | 1.050 | 276,720 | 1.0272 | 3.03% |
| 1996-07-26 | 0 | 5 | 0.990 | - | 1.010 | 113,020 | 0.990 | - | 1.010 | 0.990 | 1.010 | 112,800 | 1.0020 | -1.98% |
| 1996-07-19 | 0 | 5 | 1.010 | - | 1.010 | 54,700 | 1.010 | - | 1.010 | 1.010 | 1.030 | 54,000 | 1.0130 | 0.00% |
| 1996-07-12 | 0 | 5 | 1.010 | 1.010 | 1.050 | 212,308 | 1.010 | 1.010 | 1.050 | 0.910 | 1.040 | 215,120 | 0.9869 | 10.99% |
| 1996-07-05 | 0 | 5 | 0.910 | 0.880 | 0.940 | 244,960 | 0.910 | 0.880 | 0.940 | 0.830 | 0.910 | 284,800 | 0.8601 | 4.60% |
| 1996-06-28 | 0 | 5 | 0.870 | 0.860 | 0.920 | 45,540 | 0.870 | 0.860 | 0.920 | 0.870 | 0.900 | 51,200 | 0.8895 | -8.42% |
| 1996-06-21 | 0 | 3 | 0.950 | - | 0.950 | 19,536 | 0.950 | - | 0.950 | 0.970 | 0.970 | 22,000 | 0.8880 | -5.94% |
| 1996-06-14 | 0 | 5 | 1.010 | - | 1.050 | 97,180 | 1.010 | - | 1.050 | 1.010 | 1.120 | 95,200 | 1.0208 | -12.93% |
| 1996-06-07 | 0 | 5 | 1.160 | - | 1.200 | 3,911,492 | 1.160 | - | 1.200 | 0.650 | 1.400 | 3,589,120 | 1.0898 |
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.