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
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
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
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
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
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
2000-02-03 2 4 1.160 - - 3,527,241 1.160 - - 1.050 1.170 3,159,998 1.1162
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
2000-05-12 0 4 0.270 0.270 - 536,750 0.270 0.270 - 0.260 0.380 1,680,000 0.3195
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
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
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
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
2000-08-04 0 5 0.250 - - 148,400 0.250 - - 0.250 0.310 550,000 0.2698
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
2000-08-25 0 5 0.255 - 0.260 82,542 0.255 - 0.260 0.250 0.270 321,425 0.2568
2000-09-01 0 5 0.255 - 0.270 291 0.255 - 0.270 - - 1,140 0.2553
2000-09-15 0 4 0.240 - 0.240 5,000 0.240 - 0.240 0.250 0.250 20,000 0.2500
2000-09-22 0 5 0.245 - 0.245 17,290 0.245 - 0.245 0.244 0.248 70,000 0.2470
2000-09-29 0 5 0.242 - 0.242 7,260 0.242 - 0.242 0.242 0.242 30,000 0.2420
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
2000-04-20 0 4 0.148 - 0.148 286,360 0.148 - 0.148 0.148 0.204 1,647,428 0.1738
2000-12-15 0 5 0.150 - 0.150 178,324 0.150 - 0.150 0.131 0.153 1,245,713 0.1432
2000-12-22 0 5 0.139 - 0.139 60,570 0.139 - 0.139 0.134 0.150 430,000 0.1409
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
2000-10-13 0 5 0.222 - 0.226 585 0.222 - 0.226 - - 4,285 0.1365
2001-01-05 0 4 0.120 - 0.120 21,420 0.120 - 0.120 0.132 0.134 160,000 0.1339
2000-10-05 0 3 0.242 - 0.245 686 0.242 - 0.245 - - 5,714 0.1201
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
2000-11-10 0 5 0.110 - - 11,774 0.110 - - 0.093 0.124 107,143 0.1099
2000-11-03 1 5 0.095 0.095 - 12,693 0.095 0.095 - 0.095 0.099 132,857 0.0955
2001-02-02 1 5 0.047 - 0.047 10,800 0.047 - 0.047 0.090 0.090 120,000 0.0900
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
2001-01-12 0 5 0.120 - 0.120 587 0.120 - 0.120 - - 7,343 0.0799
2001-01-19 2 5 0.090 - - 600 0.090 - - - - 8,571 0.0700
2000-12-01 1 5 0.054 0.054 - 23,100 0.054 0.054 - 0.036 0.060 540,000 0.0428
2001-02-16 0 5 0.013 - 0.013 1,800 0.013 - 0.013 0.018 0.018 100,000 0.0180
2001-03-23 0 5 0.010 - 0.010 4,400 0.010 - 0.010 0.010 0.010 440,000 0.0100
2001-04-06 3 4 0.010 - - 0 0.010 - - - - 0 -
2001-03-30 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 -
2001-03-16 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 -
2001-03-09 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 -
2001-03-02 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 -
2001-02-23 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 -
2001-02-09 2 5 0.030 - - 0 0.030 - - - - 0 -
2001-01-23 2 2 0.090 - - 0 0.090 - - - - 0 -
2000-11-24 0 5 0.075 - 0.075 0 0.075 - 0.075 - - 0 -
2000-11-17 0 5 0.107 - 0.107 0 0.107 - 0.107 - - 0 -
2000-10-20 0 5 0.130 - 0.130 0 0.130 - 0.130 - - 0 -
2000-08-11 0 5 0.250 - 0.250 0 0.250 - 0.250 - - 0 -

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