China Ruyi Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00136 | 1997-09-25 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-25 | 0 | 12.74 | 12.72 | 12.74 | 12.30 | 13.28 | 2,875,200 | 37,157,120 | 12.923 |
| 2021-02-24 | 0 | 12.28 | 12.28 | 12.30 | 11.56 | 13.40 | 4,532,000 | 55,774,136 | 12.307 |
| 2021-02-23 | 0 | 13.00 | 12.98 | 13.00 | 11.24 | 13.70 | 6,414,000 | 83,287,576 | 12.985 |
| 2021-02-22 | 0 | 12.26 | 12.00 | 12.26 | 11.90 | 15.00 | 8,766,600 | 113,573,476 | 12.955 |
| 2021-02-19 | 0 | 13.80 | 13.80 | 13.82 | 13.10 | 17.00 | 9,260,400 | 138,512,791 | 14.958 |
| 2021-02-18 | 0 | 16.12 | 16.12 | 16.18 | 14.20 | 17.10 | 14,674,802 | 234,126,558 | 15.954 |
| 2021-02-17 | 0 | 16.94 | 16.90 | 16.94 | 11.20 | 17.90 | 12,989,600 | 198,711,620 | 15.298 |
| 2021-02-16 | 0 | 15.40 | 15.32 | 15.40 | 11.50 | 15.46 | 7,482,600 | 102,169,544 | 13.654 |
| 2021-02-11 | 0 | 10.48 | 10.48 | 10.50 | 9.500 | 10.52 | 2,875,600 | 28,874,012 | 10.041 |
| 2021-02-10 | 0 | 9.330 | 9.300 | 9.330 | 8.440 | 9.600 | 5,730,400 | 53,393,176 | 9.3175 |
| 2021-02-09 | 0 | 8.200 | 8.160 | 8.200 | 7.300 | 8.460 | 7,730,800 | 60,738,848 | 7.8567 |
| 2021-02-08 | 0 | 8.490 | 8.450 | 8.490 | 6.610 | 8.650 | 27,340,075 | 211,440,203 | 7.7337 |
| 2021-02-05 | 0 | 5.750 | 5.740 | 5.750 | 4.820 | 6.010 | 24,468,802 | 135,026,889 | 5.5183 |
| 2021-02-04 | 0 | 4.660 | 4.660 | 4.690 | 4.290 | 4.840 | 18,840,600 | 87,269,221 | 4.6320 |
| 2021-02-03 | 0 | 4.400 | 4.350 | 4.400 | 3.940 | 4.520 | 31,241,649 | 132,713,633 | 4.2480 |
| 2015-11-30 | 0 | 0.590 | 0.590 | 0.600 | 0.590 | 0.630 | 260,000 | 155,820 | 0.5993 |
| 2015-11-27 | 0 | 0.620 | 0.600 | 0.620 | 0.610 | 0.660 | 7,118,000 | 4,621,440 | 0.6493 |
| 2015-11-26 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.610 | 294,000 | 179,340 | 0.6100 |
| 2015-11-25 | 0 | 0.620 | 0.610 | 0.620 | 0.610 | 0.620 | 108,000 | 66,880 | 0.6193 |
| 2015-11-24 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.610 | 752,000 | 453,820 | 0.6035 |
| 2015-11-23 | 0 | 0.590 | 0.590 | 0.610 | 0.590 | 0.630 | 1,326,000 | 799,540 | 0.6030 |
| 2015-11-20 | 0 | 0.630 | 0.620 | 0.630 | 0.580 | 0.630 | 402,000 | 245,420 | 0.6105 |
| 2015-11-19 | 0 | 0.600 | 0.600 | 0.620 | 0.570 | 0.620 | 5,972,000 | 3,577,300 | 0.5990 |
| 2015-11-18 | 0 | 0.600 | 0.590 | 0.600 | 0.590 | 0.610 | 1,162,000 | 692,420 | 0.5959 |
| 2015-11-17 | 0 | 0.620 | 0.600 | 0.620 | 0.610 | 0.640 | 1,672,000 | 1,031,380 | 0.6169 |
| 2015-11-16 | 0 | 0.630 | 0.620 | 0.630 | 0.610 | 0.640 | 772,125 | 482,932 | 0.6255 |
| 2015-11-13 | 0 | 0.640 | 0.630 | 0.640 | 0.620 | 0.660 | 1,646,000 | 1,055,440 | 0.6412 |
| 2015-11-12 | 0 | 0.630 | 0.620 | 0.630 | 0.600 | 0.650 | 6,562,000 | 4,078,840 | 0.6216 |
| 2015-11-11 | 0 | 0.640 | 0.640 | 0.650 | 0.630 | 0.670 | 4,932,500 | 3,231,510 | 0.6551 |
| 2015-11-10 | 0 | 0.650 | 0.650 | 0.660 | 0.650 | 0.670 | 11,843,000 | 7,880,970 | 0.6655 |
| 2012-05-31 | 0 | 0.355 | 0.350 | - | - | - | 0 | 0 | - |
| 2012-05-30 | 0 | 0.355 | 0.350 | 0.380 | - | - | 0 | 0 | - |
| 2012-05-29 | 0 | 0.355 | 0.355 | 0.390 | 0.355 | 0.355 | 17,250 | 6,123 | 0.3550 |
| 2012-05-28 | 0 | 0.370 | 0.355 | 0.390 | - | - | 0 | 0 | - |
| 2012-05-25 | 0 | 0.370 | 0.350 | 0.370 | 0.370 | 0.370 | 7,000 | 2,590 | 0.3700 |
| 2012-05-24 | 0 | 0.380 | 0.350 | 0.390 | - | - | 0 | 0 | - |
| 2012-05-23 | 0 | 0.380 | 0.365 | 0.400 | - | - | 0 | 0 | - |
| 2012-05-22 | 0 | 0.380 | 0.370 | 0.400 | 0.375 | 0.380 | 27,000 | 10,145 | 0.3757 |
| 2012-05-21 | 0 | 0.380 | 0.375 | 0.430 | - | - | 0 | 0 | - |
| 2012-05-18 | 0 | 0.380 | 0.365 | 0.430 | - | - | 0 | 0 | - |
| 2012-05-17 | 0 | 0.380 | 0.380 | 0.430 | 0.380 | 0.380 | 25,000 | 9,500 | 0.3800 |
| 2012-05-16 | 0 | 0.420 | 0.390 | - | - | - | 0 | 0 | - |
| 2012-05-15 | 0 | 0.420 | 0.410 | 0.510 | 0.410 | 0.420 | 27,000 | 11,140 | 0.4126 |
| 2012-05-14 | 0 | 0.425 | 0.360 | 0.425 | 0.400 | 0.430 | 3,288,250 | 1,401,267 | 0.4261 |
| 2012-05-11 | 0 | 0.425 | 0.415 | 0.425 | 0.415 | 0.435 | 1,986,000 | 850,077 | 0.4280 |
| 2009-04-07 | 0 | 0.500 | 0.500 | - | - | - | 0 | 0 | - |
| 2009-04-06 | 0 | 0.500 | - | - | - | - | 0 | 0 | - |
| 2009-04-03 | 0 | 0.500 | 0.500 | - | - | - | 0 | 0 | - |
| 2009-04-02 | 0 | 0.500 | 0.490 | - | - | - | 0 | 0 | - |
| 2009-04-01 | 0 | 0.500 | 0.490 | - | - | - | 0 | 0 | - |
| 2009-03-31 | 0 | 0.500 | 0.500 | - | 0.500 | 0.520 | 600 | 304 | 0.5067 |
| 2009-03-30 | 0 | 0.520 | 0.520 | - | - | - | 0 | 0 | - |
| 2009-03-27 | 0 | 0.520 | 0.500 | - | 0.520 | 0.540 | 16,000 | 8,400 | 0.5250 |
| 2009-03-26 | 0 | 0.620 | 0.570 | - | - | - | 0 | 0 | - |
| 2009-03-25 | 0 | 0.620 | 0.580 | - | - | - | 0 | 0 | - |
| 2009-03-24 | 0 | 0.620 | 0.620 | 0.720 | 0.620 | 0.660 | 10,000 | 6,360 | 0.6360 |
| 2009-03-23 | 0 | 0.710 | 0.690 | 0.720 | - | - | 0 | 0 | - |
| 2009-03-20 | 0 | 0.710 | 0.690 | 0.720 | - | - | 0 | 0 | - |
| 2009-03-19 | 0 | 0.710 | 0.690 | 0.710 | 0.690 | 0.730 | 435,400 | 309,684 | 0.7113 |
| 2009-03-18 | 0 | 0.730 | 0.690 | 0.740 | 0.730 | 0.740 | 121,200 | 89,678 | 0.7399 |
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.