China Agri-Products Exchange Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00149  1973-03-12    

Note: There figures are from the counter used for "parallel trading" of shares represented by old certificates, in parallel with trading on the main counter (or stock code) after a split, consolidation or change of board lot size. It's an archaic practice because we have had electronic settlement with a central counterparty by book-entry since 1993, so in reality no certificates change hands. It was due to be abolished on 3-Nov-08, but abolition has been delayed indefinitely. S=1 if suspended.

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP
2016-01-27 0 0.440 0.405 0.440 0.420 0.440 105,000 44,180 0.4208
2016-01-26 0 0.410 0.255 0.420 - - 0 0 -
2016-01-25 0 0.410 0.385 0.420 0.360 0.410 102,000 41,720 0.4090
2016-01-22 0 0.290 0.255 0.410 - - 0 0 -
2016-01-21 0 0.290 - 0.410 - - 0 0 -
2016-01-20 0 0.290 0.250 0.290 - - 0 0 -
2016-01-19 0 0.290 0.255 0.410 - - 0 0 -
2016-01-18 0 0.290 0.265 0.410 - - 0 0 -
2016-01-15 0 0.290 0.250 0.290 0.290 0.290 49,000 14,210 0.2900
2016-01-14 0 0.355 0.320 0.355 - - 0 0 -
2016-01-13 0 0.355 0.350 0.410 0.355 0.355 1,000 355 0.3550
2016-01-12 0 0.355 0.355 0.405 0.345 0.350 494,000 172,400 0.3490
2016-01-11 0 0.345 0.345 0.380 0.345 0.360 270,000 96,990 0.3592
2016-01-08 0 0.360 0.360 0.375 0.350 0.380 835,500 301,635 0.3610
2016-01-07 0 0.355 0.350 0.355 0.330 0.360 2,530,390 873,817 0.3453
2015-05-14 0 0.365 0.365 0.390 0.290 0.365 1,640,044 526,115 0.3208
2015-05-13 0 0.325 0.320 0.340 0.315 0.380 840,500 281,645 0.3351
2015-05-12 0 0.380 0.355 0.410 0.355 0.425 5,996,000 2,306,472 0.3847
2015-05-11 0 0.430 0.430 0.445 0.430 0.470 1,723,000 743,965 0.4318
2015-05-08 0 0.470 0.470 0.530 0.470 0.520 3,630,000 1,814,845 0.5000
2015-05-07 0 0.520 0.520 0.590 0.520 0.600 988,500 579,795 0.5865
2015-05-06 0 0.590 0.590 0.600 0.580 0.630 441,500 260,900 0.5909
2015-05-05 0 0.610 0.570 0.610 0.610 0.620 6,000 3,710 0.6183
2015-05-04 0 0.620 0.590 0.650 0.590 0.660 311,500 194,620 0.6248
2015-04-30 0 0.620 0.620 0.640 0.600 0.680 2,402,750 1,505,172 0.6264
2015-04-29 0 0.570 0.590 0.600 0.560 0.600 377,000 223,000 0.5915
2015-04-28 0 0.550 0.550 0.560 0.500 0.580 1,567,000 824,650 0.5263
2015-04-27 0 0.580 0.570 0.590 0.530 0.600 1,227,406 693,000 0.5646
2015-04-24 0 0.570 0.560 0.580 0.550 0.630 2,642,666 1,562,206 0.5911
2015-04-23 0 0.610 0.610 0.620 0.600 0.700 5,345,743 3,375,809 0.6315
2014-03-24 0 0.570 0.570 0.610 0.550 0.780 1,527,000 924,092 0.6052
2014-03-21 0 0.760 0.760 0.820 0.640 1.000 2,413,000 1,806,972 0.7488
2014-03-20 0 1.010 1.000 1.070 0.990 1.040 666,750 680,020 1.0199
2014-03-19 0 1.040 1.040 1.150 1.000 1.200 329,550 357,404 1.0845
2014-03-18 0 1.210 1.200 1.210 1.210 1.290 187,500 227,885 1.2154
2014-03-17 0 1.200 1.200 1.270 1.200 1.300 87,500 108,510 1.2401
2014-03-14 0 1.230 1.230 1.280 1.220 1.300 543,000 682,160 1.2563
2014-03-13 0 1.210 1.210 1.240 1.200 1.350 591,000 748,862 1.2671
2014-03-12 0 1.290 1.290 1.300 1.210 1.340 364,985 464,273 1.2720
2014-03-11 0 1.270 1.270 1.290 1.200 1.430 1,153,000 1,522,125 1.3201
2014-03-10 0 1.260 1.250 1.260 1.120 1.380 800,060 1,045,346 1.3066
2014-03-07 0 1.300 1.300 1.310 1.180 1.380 1,934,900 2,472,619 1.2779
2014-03-06 0 1.440 1.420 1.440 1.410 1.640 2,165,775 3,191,079 1.4734
2014-03-05 0 1.580 1.580 1.620 1.550 1.810 2,236,311 3,760,987 1.6818
2014-03-04 0 1.800 1.800 1.820 1.800 1.950 1,581,800 2,926,831 1.8503
2011-09-05 0 0.199 0.199 - - - 0 0 -
2011-09-02 0 0.199 0.199 0.207 0.199 0.199 600 119 0.1983
2011-09-01 0 0.215 0.204 0.215 0.201 0.220 667,200 146,647 0.2198
2011-08-31 0 0.201 0.201 0.290 0.200 0.290 23,400 5,220 0.2231
2011-08-30 0 0.290 - - - - 0 0 -
2011-08-29 0 0.290 - - - - 0 0 -
2011-08-26 0 0.290 0.260 0.380 - - 0 0 -
2011-08-25 0 0.290 0.290 0.400 0.290 0.300 210,000 62,946 0.2997
2011-08-24 0 0.350 0.345 0.400 0.345 0.400 49,150 19,255 0.3918
2011-08-23 0 0.345 0.345 0.390 0.305 0.360 10,300 3,510 0.3408
2011-08-22 0 0.360 0.335 0.385 0.355 0.360 2,400 858 0.3575
2011-08-19 0 0.335 0.315 0.350 0.335 0.340 66,000 22,209 0.3365
2011-08-18 0 0.350 0.350 0.355 0.340 0.410 268,598 98,265 0.3658
2011-08-17 0 0.375 0.375 0.390 0.350 0.430 303,050 121,921 0.4023
2011-08-16 0 0.420 0.400 0.420 0.400 0.460 953,050 410,262 0.4305
2010-12-08 0 0.390 0.370 0.390 0.400 0.400 2,000 800 0.4000
2010-12-07 0 0.365 0.365 0.395 0.360 0.395 13,000 5,100 0.3923
2010-12-06 0 0.395 0.360 0.395 0.370 0.395 110,000 40,725 0.3702
2010-12-03 0 0.365 0.360 0.365 0.365 0.365 22,000 8,030 0.3650
2010-12-02 0 0.360 0.360 0.400 0.360 0.360 4,000 1,440 0.3600
2010-12-01 0 0.360 0.360 0.400 0.360 0.360 183,500 66,060 0.3600
2010-11-30 0 0.375 0.375 0.390 0.365 0.390 115,500 42,308 0.3663
2010-11-29 0 0.390 0.365 0.390 - - 0 0 -
2010-11-26 0 0.410 0.385 0.410 0.380 0.410 390,500 152,005 0.3893
2010-11-25 0 0.410 0.400 0.410 0.390 0.410 111,500 43,595 0.3910
2010-11-24 0 0.410 0.385 0.410 0.380 0.410 114,000 45,200 0.3965
2010-11-23 0 0.415 0.370 0.415 0.390 0.415 109,000 42,735 0.3921
2010-11-22 0 0.415 0.405 0.415 0.400 0.415 323,000 131,300 0.4065
2010-11-19 0 0.410 0.380 0.410 0.390 0.430 560,500 233,038 0.4158
2010-11-18 0 0.415 0.415 0.420 0.370 0.425 3,030,035 1,239,593 0.4091
2004-01-26 0 1.400 1.400 - - - 0 0 -
2004-01-21 0 1.300 - - - - 0 0 -
2004-01-20 0 1.300 - - - - 0 0 -
2004-01-19 0 1.300 - - - - 0 0 -
2004-01-16 0 1.300 - 1.300 1.300 1.300 2,500 3,250 1.3000
2004-01-15 0 1.300 - - - - 0 0 -
2004-01-14 0 1.300 - - - - 0 0 -
2004-01-13 0 1.300 - - - - 0 0 -
2004-01-12 0 1.300 - - - - 0 0 -
2004-01-09 0 1.300 - - - - 0 0 -
2004-01-08 0 1.300 - - - - 0 0 -
2004-01-07 0 1.300 - 1.360 1.300 1.300 2,000 2,600 1.3000
2004-01-06 0 1.360 - 1.360 1.360 1.360 3,000 4,080 1.3600
2004-01-05 0 1.360 1.360 - 1.320 1.340 14,950 19,876 1.3295
2004-01-02 0 1.220 1.220 1.290 1.100 1.200 183,000 211,600 1.1563
2003-12-31 0 1.150 - 1.230 1.090 1.230 22,200 25,275 1.1385
2003-12-30 0 0.990 0.990 - 0.990 1.020 35,550 35,373 0.9950
2003-12-29 0 1.100 1.100 1.200 1.100 1.150 10,250 11,513 1.1232
2003-12-24 0 1.200 1.200 - 1.150 1.200 10,650 12,753 1.1975
2003-12-23 0 1.200 - 1.200 1.200 1.200 50,150 60,165 1.1997
2003-12-22 0 1.230 - 1.250 1.190 1.230 27,186 32,882 1.2095
2003-12-19 0 1.270 - 1.270 - - 0 0 -
2003-12-18 0 1.330 - 1.330 1.330 1.330 5,000 6,650 1.3300
2003-12-17 0 1.400 - 1.400 - - 0 0 -
2003-12-16 0 1.470 - 1.470 - - 0 0 -
2003-12-15 0 1.550 - 1.550 - - 0 0 -
2003-12-12 0 1.650 - 1.650 - - 0 0 -
1998-03-12 0 0.660 - - - - 0 0 -
1998-03-11 0 0.660 - - - - 0 0 -
1998-03-10 0 0.660 - - - - 0 0 -
1998-03-09 0 0.660 - - - - 0 0 -
1998-03-06 0 0.660 - - 0.660 0.660 30,000 19,800 0.6600
1998-03-05 0 0.660 - 0.660 - - 0 0 -
1998-03-04 0 0.660 - - - - 0 0 -
1998-03-03 0 0.660 0.630 - 0.660 0.660 7,500 4,950 0.6600
1998-03-02 0 0.670 - 0.670 - - 0 0 -
1998-02-27 0 0.700 - - - - 0 0 -
1998-02-26 0 0.700 - - - - 0 0 -
1998-02-25 0 0.700 - - - - 0 0 -
1998-02-24 0 0.700 - - 0.700 0.700 15,000 10,500 0.7000
1998-02-23 0 0.700 - - - - 0 0 -
1998-02-20 0 0.700 0.680 0.720 0.700 0.700 30,000 21,000 0.7000
1998-02-19 0 0.720 0.640 0.720 - - 0 0 -
1998-02-18 0 0.720 0.670 - 0.720 0.720 210,000 149,100 0.7100
1998-02-17 0 0.700 - 0.700 0.700 0.700 52,500 36,750 0.7000
1998-02-16 0 0.680 - 0.700 - - 0 0 -
1998-02-13 0 0.680 - 0.720 - - 0 0 -
1998-02-12 0 0.680 - 0.700 - - 0 0 -
1998-02-11 0 0.680 0.680 - 0.660 0.680 45,000 30,000 0.6667
1998-02-10 0 0.630 0.630 - 0.600 0.630 183,000 111,090 0.6070
1998-02-09 0 0.620 0.620 0.640 0.540 0.620 48,000 26,940 0.5613
1998-02-06 0 0.540 0.540 - - - 0 0 -
1998-02-05 0 0.460 0.460 - 0.450 0.460 52,500 23,850 0.4543
1998-02-04 0 0.445 - - - - 0 0 -
1998-02-03 0 0.445 - - - - 0 0 -
1998-02-02 0 0.445 0.430 - 0.445 0.445 15,000 6,675 0.4450
1995-11-21 0 4.200 4.175 4.200 4.125 4.250 17,100 71,760 4.1965
1995-11-20 0 4.200 4.200 4.425 4.150 4.300 23,500 99,150 4.2191
1995-11-17 0 4.200 4.175 4.200 4.100 4.200 8,172 33,955 4.1550
1995-11-16 0 4.200 4.125 4.200 4.200 4.350 10,500 44,985 4.2843
1995-11-15 0 4.350 4.350 4.400 4.350 4.350 8,300 36,075 4.3464
1995-11-14 0 4.475 4.475 4.500 4.350 4.500 30,600 134,475 4.3946
1995-11-13 0 4.425 4.425 4.600 4.425 4.600 2,400 10,785 4.4938
1995-11-10 0 4.525 4.500 4.525 4.500 4.550 11,700 52,890 4.5205
1995-11-09 0 4.575 4.575 4.625 4.550 4.700 63,600 293,850 4.6203
1995-11-08 0 4.450 4.450 4.625 4.400 4.475 11,709 52,118 4.4511
1995-11-07 0 4.550 4.450 4.550 4.400 4.625 19,800 90,113 4.5512
1995-11-06 0 4.675 - 4.675 4.575 4.750 9,420 43,707 4.6398
1995-11-03 0 4.700 4.700 4.725 4.700 4.725 39,639 186,300 4.6999
1995-11-02 0 4.650 4.650 4.700 4.550 4.650 18,828 87,411 4.6426
1995-10-31 0 4.650 4.650 4.700 4.600 4.700 21,128 97,726 4.6254
1995-10-30 0 4.650 4.650 4.750 4.650 4.675 11,650 54,158 4.6488
1995-10-27 0 4.750 4.750 4.800 4.750 4.850 55,860 265,656 4.7557
1995-10-26 0 4.800 4.775 - 4.750 4.925 134,700 646,613 4.8004
1995-10-25 0 4.850 4.800 4.850 4.725 4.900 171,900 823,470 4.7904
1995-10-24 0 4.725 4.700 4.750 4.725 4.850 201,600 957,150 4.7478

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