South Shore Holdings Limited: Wrnt HKD due 2001-04-06

Exchange Code Listed Last trade Delisted
HK Main 00916  1999-10-11  2001-04-02  2001-04-09
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
2001-04-06 3 4 0.010 - - 0 0.010 - - - - 0 - 0.00%
2001-03-30 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
2001-03-23 0 5 0.010 - 0.010 4,400 0.010 - 0.010 0.010 0.010 440,000 0.0100 0.00%
2001-03-16 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
2001-03-09 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
2001-03-02 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
2001-02-23 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - -23.08%
2001-02-16 0 5 0.013 - 0.013 1,800 0.013 - 0.013 0.018 0.018 100,000 0.0180 -56.67%
2001-02-09 2 5 0.030 - - 0 0.030 - - - - 0 - -36.17%
2001-02-02 1 5 0.047 - 0.047 10,800 0.047 - 0.047 0.090 0.090 120,000 0.0900 -47.78%
2001-01-23 2 2 0.090 - - 0 0.090 - - - - 0 - 0.00%
2001-01-19 2 5 0.090 - - 600 0.090 - - - - 8,571 0.0700 -25.00%
2001-01-12 0 5 0.120 - 0.120 587 0.120 - 0.120 - - 7,343 0.0799 0.00%
2001-01-05 0 4 0.120 - 0.120 21,420 0.120 - 0.120 0.132 0.134 160,000 0.1339 0.00%
2000-12-29 0 3 0.120 0.120 0.137 48,290 0.120 0.120 0.137 0.100 0.135 420,000 0.1150 -13.67%
2000-12-22 0 5 0.139 - 0.139 60,570 0.139 - 0.139 0.134 0.150 430,000 0.1409 -7.33%
2000-12-15 0 5 0.150 - 0.150 178,324 0.150 - 0.150 0.131 0.153 1,245,713 0.1432 -4.46%
2000-12-08 0 5 0.157 0.156 0.157 415,925 0.157 0.156 0.157 0.083 0.174 3,027,141 0.1374 190.74%
2000-12-01 1 5 0.054 0.054 - 23,100 0.054 0.054 - 0.036 0.060 540,000 0.0428 -28.00%
2000-11-24 0 5 0.075 - 0.075 0 0.075 - 0.075 - - 0 - -29.91%
2000-11-17 0 5 0.107 - 0.107 0 0.107 - 0.107 - - 0 - -2.73%
2000-11-10 0 5 0.110 - - 11,774 0.110 - - 0.093 0.124 107,143 0.1099 15.79%
2000-11-03 1 5 0.095 0.095 - 12,693 0.095 0.095 - 0.095 0.099 132,857 0.0955 3.26%
2000-10-27 0 5 0.092 0.092 0.100 2,334 0.092 0.092 0.100 0.092 0.100 28,285 0.0825 -29.23%
2000-10-20 0 5 0.130 - 0.130 0 0.130 - 0.130 - - 0 - -41.44%
2000-10-13 0 5 0.222 - 0.226 585 0.222 - 0.226 - - 4,285 0.1365 -8.26%
2000-10-05 0 3 0.242 - 0.245 686 0.242 - 0.245 - - 5,714 0.1201 0.00%
2000-09-29 0 5 0.242 - 0.242 7,260 0.242 - 0.242 0.242 0.242 30,000 0.2420 -1.22%
2000-09-22 0 5 0.245 - 0.245 17,290 0.245 - 0.245 0.244 0.248 70,000 0.2470 2.08%
2000-09-15 0 4 0.240 - 0.240 5,000 0.240 - 0.240 0.250 0.250 20,000 0.2500 -11.11%
2000-09-08 0 5 0.270 0.270 0.280 445,596 0.270 0.270 0.280 0.246 0.280 1,722,857 0.2586 5.88%
2000-09-01 0 5 0.255 - 0.270 291 0.255 - 0.270 - - 1,140 0.2553 0.00%
2000-08-25 0 5 0.255 - 0.260 82,542 0.255 - 0.260 0.250 0.270 321,425 0.2568 -7.27%
2000-08-18 0 5 0.275 0.250 0.280 257,693 0.275 0.250 0.280 0.250 0.290 947,142 0.2721 10.00%
2000-08-11 0 5 0.250 - 0.250 0 0.250 - 0.250 - - 0 - 0.00%
2000-08-04 0 5 0.250 - - 148,400 0.250 - - 0.250 0.310 550,000 0.2698 -16.67%
2000-07-28 0 5 0.300 0.285 0.310 70,844 0.300 0.285 0.310 0.285 0.330 231,143 0.3065 -14.29%
2000-07-21 0 5 0.350 0.330 0.350 142,300 0.350 0.330 0.350 0.340 0.360 405,713 0.3507 2.94%
2000-07-14 0 5 0.340 0.340 0.350 832,043 0.340 0.340 0.350 0.320 0.360 2,465,713 0.3374 9.68%
2000-07-07 0 5 0.310 0.305 0.345 171,800 0.310 0.305 0.345 0.300 0.330 540,000 0.3181 -3.12%
2000-06-30 0 5 0.320 0.320 0.350 222,000 0.320 0.320 0.350 0.320 0.370 660,000 0.3364 -13.51%
2000-06-23 0 5 0.370 0.360 0.375 584,476 0.370 0.360 0.375 0.370 0.410 1,485,340 0.3935 -11.90%
2000-06-16 0 5 0.420 0.420 0.430 953,557 0.420 0.420 0.430 0.410 0.480 2,129,999 0.4477 -4.55%
2000-06-09 0 4 0.440 0.410 0.440 673,060 0.440 0.410 0.440 0.380 0.460 1,582,866 0.4252 10.00%
2000-06-02 0 5 0.400 0.380 0.420 275,986 0.400 0.380 0.420 0.330 0.420 724,285 0.3810 21.21%
2000-05-26 0 5 0.330 0.330 0.350 1,257,524 0.330 0.330 0.350 0.320 0.550 2,841,713 0.4425 -17.50%
2000-05-19 0 5 0.400 0.395 0.415 3,332,437 0.400 0.395 0.415 0.275 0.455 8,172,001 0.4078 48.15%
2000-05-12 0 4 0.270 0.270 - 536,750 0.270 0.270 - 0.260 0.380 1,680,000 0.3195 -10.00%
2000-05-05 0 4 0.300 - 0.320 1,080,282 0.300 - 0.320 0.270 0.420 3,081,948 0.3505 -10.45%
2000-04-28 0 4 0.335 0.335 0.340 1,840,030 0.335 0.335 0.340 0.144 0.330 8,291,428 0.2219 126.35%
2000-04-20 0 4 0.148 - 0.148 286,360 0.148 - 0.148 0.148 0.204 1,647,428 0.1738 -37.82%
2000-04-14 0 5 0.238 0.234 0.246 286,583 0.238 0.234 0.246 0.238 0.400 957,142 0.2994 -40.50%
2000-04-07 0 4 0.400 0.385 0.425 1,157,221 0.400 0.385 0.425 0.360 0.550 2,598,571 0.4453 -28.57%
2000-03-31 0 5 0.560 0.550 0.590 4,129,198 0.560 0.550 0.590 0.500 0.870 5,789,997 0.7132 -30.00%
2000-03-24 0 5 0.800 0.790 0.800 5,416,416 0.800 0.790 0.800 0.580 0.800 7,597,132 0.7130 33.33%
2000-03-17 0 5 0.600 0.560 0.620 2,813,457 0.600 0.560 0.620 0.560 0.800 4,058,032 0.6933 -25.00%
2000-03-10 0 5 0.800 0.780 0.800 11,035,707 0.800 0.780 0.800 0.680 1.070 11,818,694 0.9338 15.94%
2000-03-03 0 5 0.690 0.690 0.700 2,892,843 0.690 0.690 0.700 0.550 0.830 4,143,143 0.6982 -9.21%
2000-02-25 0 5 0.760 0.750 0.760 8,867,010 0.760 0.750 0.760 0.750 1.100 9,380,257 0.9453 -25.49%
2000-02-18 0 5 1.020 1.020 1.060 12,688,602 1.020 1.020 1.060 0.860 1.070 13,077,837 0.9702 -3.77%
2000-02-11 0 4 1.060 1.030 1.070 10,583,804 1.060 1.030 1.070 1.010 1.260 9,291,709 1.1391 -8.62%
2000-02-03 2 4 1.160 - - 3,527,241 1.160 - - 1.050 1.170 3,159,998 1.1162 1.75%
2000-01-28 0 5 1.140 1.140 1.170 17,764,279 1.140 1.140 1.170 1.090 1.260 15,227,633 1.1666 3.64%
2000-01-21 0 5 1.100 1.080 1.100 22,299,845 1.100 1.080 1.100 1.070 1.360 18,248,704 1.2220 -13.39%
2000-01-14 0 5 1.270 1.270 1.300 41,121,224 1.270 1.270 1.300 1.060 1.480 33,441,309 1.2297 22.12%
2000-01-07 0 5 1.040 1.030 1.040 112,183,664 1.040 1.030 1.040 0.880 1.810 76,836,962 1.4600 -0.95%
1999-12-30 0 3 1.050 1.060 1.080 60,453,803 1.050 1.060 1.080 0.435 1.050 77,377,792 0.7813 150.00%
1999-12-24 0 5 0.420 0.410 0.420 2,582,027 0.420 0.410 0.420 0.380 0.420 6,355,998 0.4062 0.00%
1999-12-17 0 5 0.420 0.415 0.420 2,843,631 0.420 0.415 0.420 0.400 0.500 6,425,420 0.4426 -14.29%
1999-12-10 0 5 0.490 0.485 0.490 7,574,187 0.490 0.485 0.490 0.415 0.530 15,991,694 0.4736 11.36%
1999-12-03 0 5 0.440 0.440 0.450 4,609,046 0.440 0.440 0.450 0.380 0.455 10,805,394 0.4266 15.79%
1999-11-26 0 5 0.380 0.380 0.385 3,393,143 0.380 0.380 0.385 0.370 0.460 7,974,591 0.4255 -6.17%
1999-11-19 0 5 0.405 0.400 0.410 4,838,319 0.405 0.400 0.410 0.380 0.460 11,413,992 0.4239 0.00%
1999-11-12 0 5 0.405 0.385 0.420 3,051,328 0.405 0.385 0.420 0.405 0.470 7,142,422 0.4272 -13.83%
1999-11-05 0 5 0.470 0.470 0.480 5,637,428 0.470 0.470 0.480 0.435 0.530 11,978,194 0.4706 -7.84%
1999-10-29 0 5 0.510 0.510 0.520 39,755,331 0.510 0.510 0.520 0.400 0.580 80,391,128 0.4945 13.33%
1999-10-22 0 4 0.450 0.450 0.455 41,278,209 0.450 0.450 0.455 0.430 0.540 87,119,163 0.4738 -29.69%
1999-10-15 0 5 0.640 0.630 0.640 12,186,629 0.640 0.630 0.640 0.600 0.950 16,209,830 0.7518

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