Golden Century International Holdings Group Limited: Wrnt HKD due 1996-10-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01198 | 1994-11-08 | 1996-10-28 | 1996-11-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1996-10-31 | 3 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1996-10-25 | 0 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1996-10-18 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-10-11 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1996-10-04 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1996-09-27 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1996-09-20 | 0 | 5 | 0.010 | - | 0.010 | 960 | 0.010 | - | 0.010 | 0.010 | 0.010 | 96,000 | 0.0100 | 0.00% |
| 1996-09-13 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-09-06 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-08-30 | 0 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-23 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-16 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-08-09 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1996-08-02 | 0 | 5 | 0.010 | - | 0.013 | 4,963 | 0.010 | - | 0.013 | 0.010 | 0.022 | 359,000 | 0.0138 | -61.54% |
| 1996-07-26 | 0 | 5 | 0.026 | - | 0.026 | 0 | 0.026 | - | 0.026 | - | - | 0 | - | -48.00% |
| 1996-07-19 | 0 | 5 | 0.050 | - | 0.050 | 40 | 0.050 | - | 0.050 | - | - | 2,000 | 0.0200 | -16.67% |
| 1996-07-12 | 0 | 5 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1996-07-05 | 0 | 5 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-28 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1996-06-21 | 0 | 3 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-14 | 0 | 5 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1996-06-07 | 0 | 5 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1996-05-31 | 0 | 5 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | -7.69% |
| 1996-05-24 | 0 | 5 | 0.065 | - | 0.070 | 0 | 0.065 | - | 0.070 | - | - | 0 | - | -49.22% |
| 1996-05-17 | 0 | 5 | 0.128 | - | 0.128 | 300 | 0.128 | - | 0.128 | - | - | 5,000 | 0.0600 | -1.54% |
| 1996-05-10 | 0 | 5 | 0.130 | - | 0.130 | 0 | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1996-05-03 | 0 | 5 | 0.130 | - | - | 0 | 0.130 | - | - | - | - | 0 | - | -7.14% |
| 1996-04-26 | 0 | 5 | 0.140 | - | - | 0 | 0.140 | - | - | - | - | 0 | - | 0.00% |
| 1996-04-19 | 0 | 5 | 0.140 | - | 0.150 | 0 | 0.140 | - | 0.150 | - | - | 0 | - | 0.00% |
| 1996-04-12 | 0 | 4 | 0.140 | - | - | 373 | 0.140 | - | - | - | - | 3,920 | 0.0952 | -6.67% |
| 1996-04-03 | 0 | 3 | 0.150 | - | - | 0 | 0.150 | - | - | - | - | 0 | - | 0.00% |
| 1996-03-29 | 0 | 5 | 0.150 | - | 0.150 | 9,360 | 0.150 | - | 0.150 | 0.156 | 0.156 | 60,000 | 0.1560 | -3.85% |
| 1996-03-22 | 0 | 5 | 0.156 | - | 0.156 | 360 | 0.156 | - | 0.156 | - | - | 3,600 | 0.1000 | 0.00% |
| 1996-03-15 | 0 | 5 | 0.156 | - | - | 0 | 0.156 | - | - | - | - | 0 | - | 0.00% |
| 1996-03-08 | 0 | 5 | 0.156 | - | - | 13,980 | 0.156 | - | - | 0.154 | 0.156 | 90,000 | 0.1553 | 4.00% |
| 1996-03-01 | 0 | 5 | 0.150 | - | - | 38,426 | 0.150 | - | - | 0.150 | 0.150 | 261,400 | 0.1470 | -25.00% |
| 1996-02-23 | 0 | 2 | 0.200 | - | - | 0 | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 1996-02-16 | 0 | 5 | 0.200 | - | - | 300 | 0.200 | - | - | - | - | 3,000 | 0.1000 | -4.76% |
| 1996-02-09 | 0 | 5 | 0.210 | - | 0.210 | 600 | 0.210 | - | 0.210 | - | - | 4,000 | 0.1500 | -2.33% |
| 1996-02-02 | 0 | 5 | 0.215 | - | 0.250 | 3,170 | 0.215 | - | 0.250 | - | - | 20,200 | 0.1569 | 0.00% |
| 1996-01-26 | 0 | 5 | 0.215 | - | - | 104,786 | 0.215 | - | - | 0.191 | 0.215 | 525,000 | 0.1996 | 13.16% |
| 1996-01-19 | 0 | 5 | 0.190 | - | - | 1,232 | 0.190 | - | - | - | - | 10,040 | 0.1227 | -13.24% |
| 1996-01-12 | 0 | 5 | 0.219 | - | 0.220 | 0 | 0.219 | - | 0.220 | - | - | 0 | - | -0.45% |
| 1996-01-05 | 0 | 4 | 0.220 | - | 0.220 | 2,580 | 0.220 | - | 0.220 | - | - | 15,000 | 0.1720 | -2.22% |
| 1995-12-29 | 0 | 3 | 0.225 | - | 0.225 | 0 | 0.225 | - | 0.225 | - | - | 0 | - | -1.32% |
| 1995-12-22 | 0 | 5 | 0.228 | - | 0.228 | 0 | 0.228 | - | 0.228 | - | - | 0 | - | 0.00% |
| 1995-12-15 | 0 | 5 | 0.228 | - | 0.228 | 13,680 | 0.228 | - | 0.228 | 0.228 | 0.228 | 60,000 | 0.2280 | -0.44% |
| 1995-12-08 | 0 | 5 | 0.229 | - | 0.229 | 1,212 | 0.229 | - | 0.229 | - | - | 6,632 | 0.1828 | -3.38% |
| 1995-12-01 | 0 | 5 | 0.237 | - | 0.241 | 0 | 0.237 | - | 0.241 | - | - | 0 | - | 0.00% |
| 1995-11-24 | 0 | 5 | 0.237 | - | - | 0 | 0.237 | - | - | - | - | 0 | - | 0.00% |
| 1995-11-17 | 0 | 5 | 0.237 | - | - | 440 | 0.237 | - | - | - | - | 2,000 | 0.2200 | 0.00% |
| 1995-11-10 | 0 | 5 | 0.237 | - | - | 0 | 0.237 | - | - | - | - | 0 | - | -0.42% |
| 1995-11-03 | 0 | 4 | 0.238 | - | 0.238 | 0 | 0.238 | - | 0.238 | - | - | 0 | - | 0.00% |
| 1995-10-27 | 0 | 5 | 0.238 | - | - | 0 | 0.238 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-20 | 0 | 5 | 0.238 | 0.230 | 0.250 | 52,776 | 0.238 | 0.230 | 0.250 | 0.238 | 0.248 | 218,200 | 0.2419 | -4.03% |
| 1995-10-13 | 0 | 5 | 0.248 | - | 0.248 | 16,680 | 0.248 | - | 0.248 | 0.248 | 0.248 | 70,000 | 0.2383 | -0.80% |
| 1995-10-06 | 0 | 5 | 0.250 | - | - | 0 | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-29 | 0 | 5 | 0.250 | 0.232 | 0.250 | 208,494 | 0.250 | 0.232 | 0.250 | 0.230 | 0.255 | 849,800 | 0.2453 | -16.67% |
| 1995-09-22 | 0 | 5 | 0.300 | - | 0.300 | 29,674 | 0.300 | - | 0.300 | 0.300 | 0.300 | 100,368 | 0.2957 | -1.64% |
| 1995-09-15 | 0 | 5 | 0.305 | 0.285 | - | 41,740 | 0.305 | 0.285 | - | 0.305 | 0.320 | 136,000 | 0.3069 | 8.93% |
| 1995-09-08 | 0 | 5 | 0.280 | 0.300 | - | 220,830 | 0.280 | 0.300 | - | 0.275 | 0.360 | 652,800 | 0.3383 | 7.69% |
| 1995-09-01 | 0 | 4 | 0.260 | - | - | 19,620 | 0.260 | - | - | 0.250 | 0.260 | 78,000 | 0.2515 | 0.00% |
| 1995-08-25 | 0 | 5 | 0.260 | 0.260 | 0.295 | 772,724 | 0.260 | 0.260 | 0.295 | 0.228 | 0.410 | 2,263,720 | 0.3414 | 14.04% |
| 1995-08-18 | 0 | 5 | 0.228 | - | - | 5,700 | 0.228 | - | - | - | - | 25,000 | 0.2280 | 0.00% |
| 1995-08-11 | 0 | 5 | 0.228 | - | - | 0 | 0.228 | - | - | - | - | 0 | - | 0.00% |
| 1995-08-04 | 0 | 5 | 0.228 | - | - | 300 | 0.228 | - | - | - | - | 2,000 | 0.1500 | 0.00% |
| 1995-07-28 | 0 | 5 | 0.228 | 0.228 | - | 5,594 | 0.228 | 0.228 | - | 0.227 | 0.228 | 24,821 | 0.2254 | 0.44% |
| 1995-07-21 | 0 | 5 | 0.227 | 0.227 | - | 5,293 | 0.227 | 0.227 | - | 0.222 | 0.222 | 25,632 | 0.2065 | 4.13% |
| 1995-07-14 | 0 | 5 | 0.218 | 0.210 | - | 34,974 | 0.218 | 0.210 | - | 0.200 | 0.218 | 172,000 | 0.2033 | 28.99% |
| 1995-07-07 | 0 | 5 | 0.169 | 0.169 | - | 2,506 | 0.169 | 0.169 | - | 0.148 | 0.148 | 19,000 | 0.1319 | 25.19% |
| 1995-06-30 | 0 | 5 | 0.135 | 0.135 | - | 592 | 0.135 | 0.135 | - | - | - | 7,400 | 0.0800 | 10.66% |
| 1995-06-23 | 0 | 4 | 0.122 | 0.122 | - | 3,002 | 0.122 | 0.122 | - | 0.122 | 0.122 | 27,400 | 0.1096 | -1.61% |
| 1995-06-16 | 0 | 5 | 0.124 | 0.120 | - | 1,304 | 0.124 | 0.120 | - | 0.124 | 0.124 | 13,000 | 0.1003 | -6.06% |
| 1995-06-09 | 0 | 5 | 0.132 | - | - | 0 | 0.132 | - | - | - | - | 0 | - | 0.76% |
| 1995-06-01 | 0 | 4 | 0.131 | - | 0.132 | 17,182 | 0.131 | - | 0.132 | 0.131 | 0.135 | 131,600 | 0.1306 | -5.76% |
| 1995-05-26 | 0 | 5 | 0.139 | - | 0.139 | 2,068 | 0.139 | - | 0.139 | 0.139 | 0.139 | 16,000 | 0.1293 | -2.80% |
| 1995-05-19 | 0 | 5 | 0.143 | - | 0.147 | 0 | 0.143 | - | 0.147 | - | - | 0 | - | 0.00% |
| 1995-05-12 | 0 | 5 | 0.143 | 0.143 | - | 29,578 | 0.143 | 0.143 | - | 0.141 | 0.142 | 213,000 | 0.1389 | -1.38% |
| 1995-05-05 | 0 | 5 | 0.145 | 0.145 | - | 34,084 | 0.145 | 0.145 | - | 0.135 | 0.145 | 245,680 | 0.1387 | 3.57% |
| 1995-04-28 | 0 | 5 | 0.140 | - | - | 5,502 | 0.140 | - | - | 0.149 | 0.149 | 39,800 | 0.1382 | -8.50% |
| 1995-04-21 | 0 | 4 | 0.153 | - | 0.157 | 2,396 | 0.153 | - | 0.157 | 0.153 | 0.153 | 19,000 | 0.1261 | -2.55% |
| 1995-04-13 | 0 | 4 | 0.157 | 0.157 | - | 165,830 | 0.157 | 0.157 | - | 0.153 | 0.180 | 1,000,000 | 0.1658 | -37.20% |
| 1995-04-07 | 0 | 4 | 0.250 | - | - | 0 | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-31 | 0 | 5 | 0.250 | - | 0.255 | 3,200 | 0.250 | - | 0.255 | 0.250 | 0.250 | 13,000 | 0.2462 | -1.96% |
| 1995-03-24 | 0 | 5 | 0.255 | - | - | 0 | 0.255 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 5 | 0.255 | - | - | 0 | 0.255 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 5 | 0.255 | - | - | 37,698 | 0.255 | - | - | 0.239 | 0.255 | 152,400 | 0.2474 | 7.14% |
| 1995-03-03 | 0 | 5 | 0.238 | - | 0.240 | 47,124 | 0.238 | - | 0.240 | 0.238 | 0.238 | 198,000 | 0.2380 | 0.00% |
| 1995-02-24 | 0 | 5 | 0.238 | - | - | 0 | 0.238 | - | - | - | - | 0 | - | -1.65% |
| 1995-02-17 | 0 | 5 | 0.242 | - | - | 23,872 | 0.242 | - | - | 0.242 | 0.242 | 99,200 | 0.2406 | -1.63% |
| 1995-02-10 | 0 | 5 | 0.246 | - | 0.246 | 1,500 | 0.246 | - | 0.246 | 0.250 | 0.250 | 6,000 | 0.2500 | -1.60% |
| 1995-02-03 | 0 | 2 | 0.250 | - | - | 0 | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-27 | 0 | 5 | 0.250 | - | - | 1,500 | 0.250 | - | - | 0.250 | 0.250 | 6,000 | 0.2500 | -13.79% |
| 1995-01-20 | 0 | 5 | 0.290 | - | - | 0 | 0.290 | - | - | - | - | 0 | - | -6.45% |
| 1995-01-13 | 0 | 5 | 0.310 | - | 0.310 | 8,430 | 0.310 | - | 0.310 | 0.320 | 0.320 | 27,000 | 0.3122 | -3.12% |
| 1995-01-06 | 0 | 4 | 0.320 | - | 0.320 | 0 | 0.320 | - | 0.320 | - | - | 0 | - | -3.03% |
| 1994-12-30 | 0 | 3 | 0.330 | - | - | 0 | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 5 | 0.330 | - | - | 38,092 | 0.330 | - | - | 0.330 | 0.380 | 107,400 | 0.3547 | -29.79% |
| 1994-12-16 | 0 | 5 | 0.470 | - | 0.470 | 0 | 0.470 | - | 0.470 | - | - | 0 | - | 0.00% |
| 1994-12-09 | 0 | 5 | 0.470 | - | - | 0 | 0.470 | - | - | - | - | 0 | - | -4.08% |
| 1994-12-02 | 0 | 5 | 0.490 | - | 0.530 | 6,540 | 0.490 | - | 0.530 | 0.490 | 0.490 | 15,000 | 0.4360 | -5.77% |
| 1994-11-25 | 0 | 5 | 0.520 | 0.450 | - | 110,428 | 0.520 | 0.450 | - | 0.520 | 0.560 | 207,080 | 0.5333 | -10.34% |
| 1994-11-18 | 0 | 5 | 0.580 | 0.570 | - | 467,169 | 0.580 | 0.570 | - | 0.540 | 0.640 | 789,820 | 0.5915 | 7.41% |
| 1994-11-11 | 0 | 4 | 0.540 | 0.530 | 0.610 | 1,100,004 | 0.540 | 0.530 | 0.610 | 0.530 | 0.660 | 1,945,112 | 0.5655 |
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.