LI & FUNG LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00494 | 1992-07-01 | 2020-05-15 | 2020-05-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2011-06-23 | 0 | 16.00 | 15.88 | 16.10 | 15.78 | 16.20 | 1,152,000 | 18,384,080 | 15.958 |
| 2011-06-22 | 0 | 15.52 | 15.48 | 15.72 | 14.82 | 16.30 | 1,204,000 | 18,820,000 | 15.631 |
| 2011-06-21 | 0 | 14.82 | 14.78 | 14.92 | 14.68 | 16.00 | 780,000 | 11,610,120 | 14.885 |
| 2011-06-20 | 0 | 14.52 | 14.40 | 14.52 | 14.18 | 14.66 | 644,000 | 9,278,880 | 14.408 |
| 2011-06-17 | 0 | 14.14 | 14.12 | 14.18 | 14.14 | 14.70 | 140,000 | 2,010,400 | 14.360 |
| 2011-06-16 | 0 | 14.76 | 14.68 | 14.84 | 14.38 | 15.02 | 695,310 | 10,213,777 | 14.690 |
| 2011-06-15 | 0 | 15.22 | 15.16 | 15.30 | 15.14 | 16.02 | 708,000 | 11,040,080 | 15.593 |
| 2011-06-14 | 0 | 15.52 | 15.52 | 15.60 | 15.50 | 15.80 | 688,000 | 10,737,200 | 15.606 |
| 2011-06-13 | 0 | 15.86 | 15.86 | 16.10 | 15.82 | 16.04 | 332,000 | 5,282,240 | 15.910 |
| 2011-06-10 | 0 | 16.02 | 16.00 | 16.02 | 15.98 | 16.56 | 632,000 | 10,224,160 | 16.177 |
| 2011-06-09 | 0 | 16.52 | 16.44 | 16.80 | 16.48 | 16.84 | 516,000 | 8,580,400 | 16.629 |
| 2011-06-08 | 0 | 16.82 | 16.78 | 16.84 | 16.78 | 17.32 | 6,672,400 | 112,862,432 | 16.915 |
| 2011-06-07 | 0 | 17.44 | 17.44 | 17.48 | 17.28 | 17.64 | 3,739,000 | 65,298,660 | 17.464 |
| 2011-06-03 | 0 | 17.70 | 17.60 | 17.64 | 17.50 | 18.34 | 15,660,129 | 279,268,036 | 17.833 |
| 2011-06-02 | 0 | 17.96 | 17.88 | 17.98 | 17.26 | 18.00 | 12,748,280 | 227,034,114 | 17.809 |
| 2000-10-26 | 0 | 15.70 | 15.70 | - | - | - | 0 | 0 | - |
| 2000-10-25 | 0 | 15.50 | 15.50 | - | 15.40 | 15.40 | 4,000 | 61,600 | 15.400 |
| 2000-10-24 | 0 | 15.40 | 15.25 | - | 15.40 | 15.40 | 8,000 | 123,200 | 15.400 |
| 2000-10-23 | 0 | 14.95 | 14.95 | 15.30 | - | - | 0 | 0 | - |
| 2000-10-20 | 0 | 14.90 | 15.05 | - | 14.55 | 15.30 | 252,000 | 3,799,600 | 15.078 |
| 2000-10-19 | 0 | 13.70 | 13.50 | - | 13.10 | 13.70 | 200,000 | 2,696,800 | 13.484 |
| 2000-10-18 | 0 | 13.20 | 12.75 | - | - | - | 0 | 0 | - |
| 2000-10-17 | 0 | 13.20 | 12.70 | 13.20 | 13.20 | 13.20 | 4,000 | 52,800 | 13.200 |
| 2000-10-16 | 0 | 13.80 | 13.45 | 13.80 | 13.00 | 13.80 | 32,000 | 429,200 | 13.413 |
| 2000-10-13 | 0 | 12.40 | 12.30 | 12.65 | 11.95 | 12.65 | 1,468,000 | 18,082,924 | 12.318 |
| 2000-10-12 | 0 | 13.40 | 13.05 | 13.40 | 12.70 | 13.40 | 629,000 | 8,270,500 | 13.149 |
| 2000-10-11 | 0 | 13.40 | 13.40 | 13.75 | 13.15 | 13.65 | 854,000 | 11,382,400 | 13.328 |
| 2000-10-10 | 0 | 14.10 | 14.05 | - | 13.90 | 14.20 | 2,703,000 | 37,999,000 | 14.058 |
| 2000-10-09 | 0 | 14.15 | 14.10 | 14.15 | 14.00 | 14.25 | 5,305,000 | 74,880,500 | 14.115 |
| 2000-10-05 | 0 | 15.00 | 15.00 | 15.20 | 14.90 | 16.00 | 2,898,000 | 45,195,600 | 15.595 |
| 2000-10-04 | 0 | 16.00 | 15.90 | 15.95 | 15.75 | 16.05 | 5,034,000 | 80,444,504 | 15.980 |
| 1999-11-18 | 0 | 16.90 | 16.75 | 17.00 | 16.60 | 17.05 | 344,000 | 5,774,200 | 16.785 |
| 1999-11-17 | 0 | 17.70 | 16.90 | - | 16.60 | 17.90 | 1,392,000 | 24,454,400 | 17.568 |
| 1999-11-16 | 0 | 15.90 | 15.75 | 16.10 | 15.25 | 15.95 | 712,000 | 11,098,400 | 15.588 |
| 1999-11-15 | 0 | 15.20 | 15.05 | 15.30 | 15.20 | 15.30 | 186,000 | 2,810,400 | 15.110 |
| 1999-11-12 | 0 | 15.10 | 15.00 | 15.10 | 14.90 | 15.20 | 460,000 | 6,919,600 | 15.043 |
| 1999-11-11 | 0 | 15.10 | 14.95 | 15.20 | 14.25 | 15.10 | 424,000 | 6,241,600 | 14.721 |
| 1999-11-10 | 0 | 14.20 | 14.05 | 14.25 | 13.60 | 14.25 | 1,696,000 | 23,967,600 | 14.132 |
| 1999-11-09 | 0 | 13.40 | 13.40 | 13.55 | 13.00 | 13.55 | 570,000 | 7,593,000 | 13.321 |
| 1999-11-08 | 0 | 13.00 | 12.75 | 13.00 | 12.75 | 13.00 | 56,000 | 726,600 | 12.975 |
| 1999-11-05 | 0 | 12.90 | 12.50 | 12.90 | 12.90 | 12.90 | 256,000 | 3,301,828 | 12.898 |
| 1999-11-04 | 0 | 12.90 | 12.60 | 12.90 | 12.85 | 12.90 | 556,000 | 7,170,356 | 12.896 |
| 1999-11-03 | 0 | 12.75 | 12.70 | 12.75 | 12.75 | 12.90 | 280,000 | 3,602,060 | 12.865 |
| 1999-11-02 | 0 | 12.90 | 12.80 | 12.90 | 12.70 | 12.90 | 390,000 | 4,975,200 | 12.757 |
| 1999-11-01 | 0 | 12.90 | 12.80 | 12.90 | 12.90 | 13.25 | 340,000 | 4,424,856 | 13.014 |
| 1999-10-29 | 0 | 13.25 | 13.20 | 13.30 | 13.00 | 13.30 | 418,000 | 5,536,000 | 13.244 |
| 1999-10-28 | 0 | 13.25 | 13.40 | 13.60 | 12.90 | 14.40 | 1,180,000 | 15,872,884 | 13.452 |
| 1999-10-27 | 0 | 12.75 | 12.75 | 12.80 | 12.75 | 12.80 | 472,000 | 6,036,436 | 12.789 |
| 1999-10-26 | 0 | 12.80 | 12.80 | 12.85 | 12.75 | 12.85 | 458,000 | 5,882,020 | 12.843 |
| 1999-10-25 | 0 | 12.85 | 12.80 | 12.85 | 12.70 | 12.95 | 812,900 | 10,426,110 | 12.826 |
| 1999-10-22 | 0 | 12.70 | 12.70 | 12.90 | 12.25 | 12.85 | 932,000 | 11,813,000 | 12.675 |
| 1999-10-21 | 0 | 12.25 | 12.25 | 12.40 | 11.70 | 12.30 | 526,000 | 6,391,100 | 12.150 |
| 1999-10-20 | 0 | 11.70 | 11.70 | 12.10 | 11.70 | 12.45 | 368,000 | 4,502,800 | 12.236 |
| 1999-10-19 | 0 | 12.10 | 12.05 | 12.10 | 11.90 | 12.30 | 212,000 | 2,613,600 | 12.328 |
| 1999-10-15 | 0 | 12.50 | 12.50 | 12.55 | 12.50 | 12.50 | 349,000 | 4,362,500 | 12.500 |
| 1999-10-14 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.50 | 216,000 | 2,692,800 | 12.467 |
| 1999-10-13 | 0 | 12.40 | 12.30 | 12.45 | 12.00 | 12.40 | 402,000 | 4,936,800 | 12.281 |
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.