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
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
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%
1999-10-29 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%
1999-11-05 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%
1999-11-12 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%
1999-11-19 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%
1999-11-26 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%
1999-12-03 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%
1999-12-10 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%
1999-12-17 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%
1999-12-24 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%
1999-12-30 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%
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%
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%
2000-01-21 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%
2000-01-28 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%
2000-02-03 2 4 1.160 - - 3,527,241 1.160 - - 1.050 1.170 3,159,998 1.1162 1.75%
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%
2000-02-18 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%
2000-02-25 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%
2000-03-03 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%
2000-03-10 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%
2000-03-17 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%
2000-03-24 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%
2000-03-31 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%
2000-04-07 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%
2000-04-14 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%
2000-04-20 0 4 0.148 - 0.148 286,360 0.148 - 0.148 0.148 0.204 1,647,428 0.1738 -37.82%
2000-04-28 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%
2000-05-05 0 4 0.300 - 0.320 1,080,282 0.300 - 0.320 0.270 0.420 3,081,948 0.3505 -10.45%
2000-05-12 0 4 0.270 0.270 - 536,750 0.270 0.270 - 0.260 0.380 1,680,000 0.3195 -10.00%
2000-05-19 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%
2000-05-26 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%
2000-06-02 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%
2000-06-09 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%
2000-06-16 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%
2000-06-23 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%
2000-06-30 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%
2000-07-07 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%
2000-07-14 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%
2000-07-21 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%
2000-07-28 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%
2000-08-04 0 5 0.250 - - 148,400 0.250 - - 0.250 0.310 550,000 0.2698 -16.67%
2000-08-11 0 5 0.250 - 0.250 0 0.250 - 0.250 - - 0 - 0.00%
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%
2000-08-25 0 5 0.255 - 0.260 82,542 0.255 - 0.260 0.250 0.270 321,425 0.2568 -7.27%
2000-09-01 0 5 0.255 - 0.270 291 0.255 - 0.270 - - 1,140 0.2553 0.00%
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%
2000-09-15 0 4 0.240 - 0.240 5,000 0.240 - 0.240 0.250 0.250 20,000 0.2500 -11.11%
2000-09-22 0 5 0.245 - 0.245 17,290 0.245 - 0.245 0.244 0.248 70,000 0.2470 2.08%
2000-09-29 0 5 0.242 - 0.242 7,260 0.242 - 0.242 0.242 0.242 30,000 0.2420 -1.22%
2000-10-05 0 3 0.242 - 0.245 686 0.242 - 0.245 - - 5,714 0.1201 0.00%
2000-10-13 0 5 0.222 - 0.226 585 0.222 - 0.226 - - 4,285 0.1365 -8.26%
2000-10-20 0 5 0.130 - 0.130 0 0.130 - 0.130 - - 0 - -41.44%
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%
2000-11-03 1 5 0.095 0.095 - 12,693 0.095 0.095 - 0.095 0.099 132,857 0.0955 3.26%
2000-11-10 0 5 0.110 - - 11,774 0.110 - - 0.093 0.124 107,143 0.1099 15.79%
2000-11-17 0 5 0.107 - 0.107 0 0.107 - 0.107 - - 0 - -2.73%
2000-11-24 0 5 0.075 - 0.075 0 0.075 - 0.075 - - 0 - -29.91%
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%
2000-12-08 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%
2000-12-15 0 5 0.150 - 0.150 178,324 0.150 - 0.150 0.131 0.153 1,245,713 0.1432 -4.46%
2000-12-22 0 5 0.139 - 0.139 60,570 0.139 - 0.139 0.134 0.150 430,000 0.1409 -7.33%
2000-12-29 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%
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%
2001-01-12 0 5 0.120 - 0.120 587 0.120 - 0.120 - - 7,343 0.0799 0.00%
2001-01-19 2 5 0.090 - - 600 0.090 - - - - 8,571 0.0700 -25.00%
2001-01-23 2 2 0.090 - - 0 0.090 - - - - 0 - 0.00%
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%
2001-02-09 2 5 0.030 - - 0 0.030 - - - - 0 - -36.17%
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%
2001-02-23 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - -23.08%
2001-03-02 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%
2001-03-16 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%
2001-03-30 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
2001-04-06 3 4 0.010 - - 0 0.010 - - - - 0 - 0.00%

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