ORIENT TELECOM & TECHNOLOGY HOLDINGS LIMITED: Wrnt due 2000-12-29
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01070 | 1997-10-24 | 1998-05-04 | 1998-05-11 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1998-05-08 | 1 | 0.024 | - | - | - | - | 0 | 0 | - | 0.024 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-07 | 1 | 0.024 | - | - | - | - | 0 | 0 | - | 0.024 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-06 | 1 | 0.024 | - | - | - | - | 0 | 0 | - | 0.024 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-05 | 1 | 0.024 | - | - | - | - | 0 | 0 | - | 0.024 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-04 | 0 | 0.024 | - | 0.024 | 0.020 | 0.024 | 360,000 | 7,840 | 0.0218 | 0.024 | - | 0.024 | 0.020 | 0.024 | 360,000 | 0.0218 | 50.00% |
| 1998-05-01 | 0 | 0.016 | 0.016 | 0.020 | 0.013 | 0.036 | 2,588,249 | 62,354 | 0.0241 | 0.016 | 0.016 | 0.020 | 0.013 | 0.036 | 2,588,249 | 0.0241 | -51.52% |
| 1998-04-30 | 0 | 0.033 | 0.026 | 0.034 | 0.025 | 0.033 | 907,668 | 23,949 | 0.0264 | 0.033 | 0.026 | 0.034 | 0.025 | 0.033 | 907,668 | 0.0264 | 10.00% |
| 1998-04-29 | 0 | 0.030 | 0.025 | - | 0.025 | 0.030 | 1,344,848 | 33,964 | 0.0253 | 0.030 | 0.025 | - | 0.025 | 0.030 | 1,344,848 | 0.0253 | 42.86% |
| 1998-04-28 | 0 | 0.021 | 0.021 | 0.029 | 0.021 | 0.025 | 1,008,000 | 22,168 | 0.0220 | 0.021 | 0.021 | 0.029 | 0.021 | 0.025 | 1,008,000 | 0.0220 | -16.00% |
| 1998-04-27 | 0 | 0.025 | 0.018 | 0.025 | 0.018 | 0.050 | 2,169,207 | 54,436 | 0.0251 | 0.025 | 0.018 | 0.025 | 0.018 | 0.050 | 2,169,207 | 0.0251 | -64.29% |
| 1998-04-24 | 0 | 0.070 | - | 0.070 | 0.070 | 0.070 | 85,749 | 5,894 | 0.0687 | 0.070 | - | 0.070 | 0.070 | 0.070 | 85,749 | 0.0687 | -30.00% |
| 1998-04-23 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | -2.91% |
| 1998-04-22 | 0 | 0.103 | - | 0.103 | 0.103 | 0.110 | 560,000 | 60,300 | 0.1077 | 0.103 | - | 0.103 | 0.103 | 0.110 | 560,000 | 0.1077 | -6.36% |
| 1998-04-21 | 0 | 0.110 | - | 0.110 | - | - | 0 | 0 | - | 0.110 | - | 0.110 | - | - | 0 | - | -15.38% |
| 1998-04-20 | 0 | 0.130 | - | - | - | - | 0 | 0 | - | 0.130 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | -7.14% |
| 1998-04-16 | 0 | 0.140 | - | 0.140 | - | - | 0 | 0 | - | 0.140 | - | 0.140 | - | - | 0 | - | -6.67% |
| 1998-04-15 | 0 | 0.150 | - | - | - | - | 0 | 0 | - | 0.150 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-14 | 0 | 0.150 | - | - | - | - | 0 | 0 | - | 0.150 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 0.150 | - | - | - | - | 0 | 0 | - | 0.150 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-08 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 0.150 | - | - | - | - | 0 | 0 | - | 0.150 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | -25.00% |
| 1998-04-02 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-01 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 1998-03-31 | 0 | 0.200 | - | - | - | - | 0 | 0 | - | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-30 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 1998-03-27 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 1998-03-26 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | -16.67% |
| 1998-03-25 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-03-24 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-03-23 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-19 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-18 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-17 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-16 | 0 | 0.240 | - | - | - | - | 2,000 | 300 | 0.1500 | 0.240 | - | - | - | - | 2,000 | 0.1500 | 0.00% |
| 1998-03-13 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-12 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-11 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-03-10 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-06 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-02 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-02-27 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-02-26 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | 0.00% |
| 1998-02-25 | 0 | 0.240 | - | 0.240 | - | - | 0 | 0 | - | 0.240 | - | 0.240 | - | - | 0 | - | -4.00% |
| 1998-02-24 | 0 | 0.250 | - | 0.250 | - | - | 0 | 0 | - | 0.250 | - | 0.250 | - | - | 0 | - | -28.57% |
| 1998-02-23 | 0 | 0.350 | - | 0.350 | - | - | 0 | 0 | - | 0.350 | - | 0.350 | - | - | 0 | - | -7.89% |
| 1998-02-20 | 0 | 0.380 | - | 0.400 | 0.380 | 0.420 | 235,480 | 95,652 | 0.4062 | 0.380 | - | 0.400 | 0.380 | 0.420 | 235,480 | 0.4062 | -5.00% |
| 1998-02-19 | 0 | 0.400 | 0.400 | - | 0.400 | 0.400 | 76,000 | 30,400 | 0.4000 | 0.400 | 0.400 | - | 0.400 | 0.400 | 76,000 | 0.4000 | -11.11% |
| 1998-02-18 | 0 | 0.450 | - | - | - | - | 0 | 0 | - | 0.450 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 0.450 | - | - | - | - | 0 | 0 | - | 0.450 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-16 | 0 | 0.450 | - | 0.450 | - | - | 0 | 0 | - | 0.450 | - | 0.450 | - | - | 0 | - | -10.00% |
| 1998-02-13 | 0 | 0.500 | 0.023 | - | - | - | 0 | 0 | - | 0.500 | 0.023 | - | - | - | 0 | - | 0.00% |
| 1998-02-12 | 1 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-11 | 1 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-10 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-09 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-06 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-05 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-04 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-03 | 0 | 0.500 | - | 0.500 | - | - | 0 | 0 | - | 0.500 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1998-02-02 | 0 | 0.500 | - | 0.500 | - | - | 0 | 0 | - | 0.500 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1998-01-27 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-23 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-22 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-21 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-20 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-19 | 0 | 0.500 | - | 0.500 | - | - | 0 | 0 | - | 0.500 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1998-01-16 | 0 | 0.500 | - | 0.500 | - | - | 0 | 0 | - | 0.500 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1998-01-15 | 0 | 0.500 | - | 0.500 | - | - | 4,000 | 2,000 | 0.5000 | 0.500 | - | 0.500 | - | - | 4,000 | 0.5000 | 0.00% |
| 1998-01-14 | 0 | 0.500 | - | 0.500 | - | - | 0 | 0 | - | 0.500 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1998-01-13 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-12 | 0 | 0.500 | - | 0.500 | - | - | 0 | 0 | - | 0.500 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1998-01-09 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-08 | 0 | 0.500 | - | 0.500 | - | - | 0 | 0 | - | 0.500 | - | 0.500 | - | - | 0 | - | 0.00% |
| 1998-01-07 | 0 | 0.500 | - | - | - | - | 4,300 | 860 | 0.2000 | 0.500 | - | - | - | - | 4,300 | 0.2000 | 0.00% |
| 1998-01-06 | 0 | 0.500 | - | - | - | - | 0 | 0 | - | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-05 | 0 | 0.500 | 0.640 | - | 0.010 | 0.010 | 4,000 | 40 | 0.0100 | 0.500 | 0.640 | - | 0.010 | 0.010 | 4,000 | 0.0100 | |
| 1998-01-02 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-31 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-30 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-29 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-24 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-23 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-22 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-19 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-18 | 0 | - | 0.011 | - | - | - | 0 | 0 | - | - | 0.011 | - | - | - | 0 | - | |
| 1997-12-17 | 0 | - | 0.031 | - | - | - | 0 | 0 | - | - | 0.031 | - | - | - | 0 | - | |
| 1997-12-16 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-15 | 0 | - | 0.012 | - | - | - | 0 | 0 | - | - | 0.012 | - | - | - | 0 | - | |
| 1997-12-12 | 0 | - | 0.011 | - | - | - | 0 | 0 | - | - | 0.011 | - | - | - | 0 | - | |
| 1997-12-11 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-10 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-09 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-08 | 0 | - | 0.021 | - | - | - | 0 | 0 | - | - | 0.021 | - | - | - | 0 | - | |
| 1997-12-05 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-12-04 | 0 | - | 0.031 | - | - | - | 0 | 0 | - | - | 0.031 | - | - | - | 0 | - | |
| 1997-12-03 | 0 | - | 0.011 | - | - | - | 0 | 0 | - | - | 0.011 | - | - | - | 0 | - | |
| 1997-12-02 | 0 | - | 0.013 | - | - | - | 0 | 0 | - | - | 0.013 | - | - | - | 0 | - | |
| 1997-12-01 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-11-28 | 0 | - | 0.051 | - | - | - | 0 | 0 | - | - | 0.051 | - | - | - | 0 | - | |
| 1997-11-27 | 0 | - | 0.067 | - | - | - | 80 | 2 | 0.0250 | - | 0.067 | - | - | - | 80 | 0.0250 | |
| 1997-11-26 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-11-25 | 0 | - | 0.053 | - | - | - | 0 | 0 | - | - | 0.053 | - | - | - | 0 | - | |
| 1997-11-24 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-11-21 | 0 | - | 0.015 | - | - | - | 0 | 0 | - | - | 0.015 | - | - | - | 0 | - | |
| 1997-11-20 | 0 | - | 0.023 | - | - | - | 0 | 0 | - | - | 0.023 | - | - | - | 0 | - | |
| 1997-11-19 | 0 | - | 0.021 | - | - | - | 0 | 0 | - | - | 0.021 | - | - | - | 0 | - | |
| 1997-11-18 | 0 | - | 0.031 | - | - | - | 0 | 0 | - | - | 0.031 | - | - | - | 0 | - | |
| 1997-11-17 | 0 | - | 0.016 | - | - | - | 0 | 0 | - | - | 0.016 | - | - | - | 0 | - | |
| 1997-11-14 | 0 | - | 0.012 | - | - | - | 0 | 0 | - | - | 0.012 | - | - | - | 0 | - | |
| 1997-11-13 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-11-12 | 0 | - | 0.064 | - | - | - | 0 | 0 | - | - | 0.064 | - | - | - | 0 | - | |
| 1997-11-11 | 0 | - | 0.061 | - | - | - | 0 | 0 | - | - | 0.061 | - | - | - | 0 | - | |
| 1997-11-10 | 0 | - | 0.059 | - | - | - | 0 | 0 | - | - | 0.059 | - | - | - | 0 | - | |
| 1997-11-07 | 0 | - | 0.041 | - | - | - | 0 | 0 | - | - | 0.041 | - | - | - | 0 | - | |
| 1997-11-06 | 0 | - | 0.026 | - | - | - | 0 | 0 | - | - | 0.026 | - | - | - | 0 | - | |
| 1997-11-05 | 0 | - | 0.050 | - | - | - | 0 | 0 | - | - | 0.050 | - | - | - | 0 | - | |
| 1997-11-04 | 0 | - | 0.016 | - | - | - | 0 | 0 | - | - | 0.016 | - | - | - | 0 | - | |
| 1997-11-03 | 0 | - | 0.021 | - | - | - | 0 | 0 | - | - | 0.021 | - | - | - | 0 | - | |
| 1997-10-31 | 0 | - | 0.031 | - | - | - | 0 | 0 | - | - | 0.031 | - | - | - | 0 | - | |
| 1997-10-30 | 0 | - | 0.014 | - | - | - | 0 | 0 | - | - | 0.014 | - | - | - | 0 | - | |
| 1997-10-29 | 0 | - | 0.021 | - | - | - | 0 | 0 | - | - | 0.021 | - | - | - | 0 | - | |
| 1997-10-28 | 0 | - | 0.010 | - | - | - | 0 | 0 | - | - | 0.010 | - | - | - | 0 | - | |
| 1997-10-27 | 0 | - | 0.061 | - | - | - | 0 | 0 | - | - | 0.061 | - | - | - | 0 | - | |
| 1997-10-24 | 0 | - | 0.111 | - | - | - | 0 | 0 | - | - | 0.111 | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy