Mongolia Energy Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00276  1972-08-23    

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
2020-04-07 0 0.460 - 0.460 - - 0 0 -
2020-04-06 0 0.460 0.100 0.460 - - 0 0 -
2020-04-03 0 0.460 0.270 0.460 - - 0 0 -
2020-04-02 0 0.460 0.100 0.460 - - 0 0 -
2020-04-01 0 0.460 0.100 0.460 - - 0 0 -
2020-03-31 0 0.460 0.100 0.460 - - 0 0 -
2020-03-30 0 0.460 0.100 0.460 - - 0 0 -
2020-03-27 0 0.460 0.100 0.460 - - 0 0 -
2020-03-26 0 0.460 0.100 0.460 - - 0 0 -
2020-03-25 0 0.460 0.100 0.460 - - 0 0 -
2020-03-24 0 0.460 0.100 0.460 - - 0 0 -
2020-03-23 0 0.460 0.100 0.460 - - 227 59 0.2599
2020-03-20 0 0.460 0.260 0.650 - - 0 0 -
2020-03-19 0 0.460 0.250 0.650 0.460 0.460 388,550 178,726 0.4600
2020-03-18 0 0.470 0.470 0.650 0.460 0.460 3,800 1,739 0.4576
2014-12-17 0 0.520 - 0.520 - - 0 0 -
2014-12-16 0 0.530 - 0.530 - - 0 0 -
2014-12-15 0 0.540 0.410 0.540 0.420 0.600 280,000 118,722 0.4240
2014-12-12 0 0.510 0.410 0.510 0.410 0.510 20,000 8,250 0.4125
2014-12-11 0 0.510 0.275 0.590 - - 0 0 -
2014-12-10 0 0.510 0.400 0.510 - - 0 0 -
2014-12-09 0 0.530 0.300 0.530 0.530 0.530 30,500 16,165 0.5300
2014-12-08 0 0.590 0.470 0.590 0.600 0.600 500 300 0.6000
2014-12-05 0 0.600 0.500 0.600 0.600 0.600 1,500 900 0.6000
2014-12-04 0 0.600 0.550 0.600 - - 0 0 -
2014-12-03 0 0.600 0.560 0.600 0.570 0.600 150,250 86,752 0.5774
2014-12-02 0 0.580 0.580 0.600 0.580 0.590 148,000 85,852 0.5801
2014-12-01 0 0.580 0.570 0.600 0.580 0.600 157,500 92,260 0.5858
2014-11-28 0 0.590 0.590 0.610 0.580 0.600 234,750 138,432 0.5897
2014-11-27 0 0.600 0.600 0.610 0.580 0.640 1,450,250 867,297 0.5980
2008-05-30 0 12.50 - - - - 0 0 -
2008-05-29 0 12.50 12.50 - - - 0 0 -
2008-05-28 0 12.50 - - - - 0 0 -
2008-05-27 0 12.50 - - - - 0 0 -
2008-05-26 0 12.50 - - - - 0 0 -
2008-05-23 0 12.50 12.10 - - - 0 0 -
2008-05-22 0 12.50 - - - - 0 0 -
2008-05-21 0 12.50 11.70 - - - 0 0 -
2008-05-20 0 12.50 12.10 - - - 0 0 -
2008-05-19 0 12.50 12.10 - - - 0 0 -
2008-05-16 0 12.50 12.20 - - - 0 0 -
2008-05-15 0 12.50 12.10 - - - 0 0 -
2008-05-14 0 12.50 12.50 - - - 0 0 -
2008-05-13 0 12.00 - - - - 0 0 -
2008-05-09 0 12.00 11.22 - - - 0 0 -
2008-05-08 0 12.00 11.60 - - - 0 0 -
2004-09-28 0 0.330 0.290 - - - 0 0 -
2004-09-27 0 0.330 0.305 - - - 0 0 -
2004-09-24 0 0.330 0.300 0.380 - - 0 0 -
2004-09-23 0 0.330 0.330 - - - 0 0 -
2004-09-22 0 0.300 0.280 - - - 0 0 -
2004-09-21 0 0.300 0.250 - - - 0 0 -
2004-09-20 0 0.300 0.260 - - - 0 0 -
2004-09-17 0 0.300 0.260 0.320 - - 0 0 -
2004-09-16 0 0.300 0.265 0.320 - - 0 0 -
2004-09-15 0 0.300 0.250 0.300 0.280 0.300 72,000 21,560 0.2994
2004-09-14 0 0.300 0.245 0.300 0.270 0.300 2,500 693 0.2772
2004-09-13 0 0.260 0.260 0.290 0.260 0.300 24,200 6,888 0.2846
2004-09-10 0 0.280 0.280 0.300 0.280 0.280 24,900 6,972 0.2800
2004-09-09 0 0.245 0.245 0.280 0.245 0.245 500 123 0.2460
2004-09-08 0 0.260 0.245 0.280 0.260 0.285 2,300 626 0.2722
2004-09-07 0 0.300 0.285 0.300 0.245 0.300 58,126 16,439 0.2828
1999-09-06 0 1.990 1.990 - - - 0 0 -
1999-09-03 0 1.290 - - - - 0 0 -
1999-09-02 0 1.290 1.250 - - - 0 0 -
1999-09-01 0 1.290 1.290 - - - 0 0 -
1999-08-31 0 1.280 1.250 - - - 0 0 -
1999-08-30 0 1.280 1.280 - - - 0 0 -
1999-08-27 0 1.200 - - - - 0 0 -
1999-08-26 0 1.200 1.200 - - - 0 0 -
1999-08-25 0 1.200 - - - - 0 0 -
1999-08-24 0 1.200 - - - - 0 0 -
1999-08-23 0 1.200 - - - - 810 859 1.0605
1999-08-20 0 1.200 1.200 - - - 0 0 -
1999-08-19 0 1.200 1.200 - 1.160 1.160 10,945 12,611 1.1522
1999-08-18 0 1.040 1.040 - - - 0 0 -
1999-08-17 0 0.970 0.970 - - - 0 0 -
1999-08-16 0 0.830 0.800 - 0.740 0.830 125,880 100,410 0.7977
1999-08-13 0 0.660 0.640 - 0.530 0.660 280,000 169,100 0.6039
1999-08-12 0 0.500 0.475 0.500 0.335 0.620 720,000 338,200 0.4697
1998-11-02 0 1.000 - - - - 0 0 -
1998-10-30 0 1.000 - - - - 0 0 -
1998-10-29 0 1.000 - - - - 0 0 -
1998-10-27 0 1.000 - - - - 0 0 -
1998-10-26 0 1.000 - - - - 0 0 -
1998-10-23 0 1.000 - - - - 0 0 -
1998-10-22 0 1.000 - - - - 0 0 -
1998-10-21 0 1.000 - - - - 0 0 -
1998-10-20 0 1.000 - - - - 0 0 -
1998-10-19 0 1.000 1.000 - - - 0 0 -
1998-10-16 0 0.920 - - - - 0 0 -
1998-10-15 0 0.920 - 0.920 - - 4,216 3,879 0.9201
1998-10-14 0 0.920 - - - - 4,216 3,879 0.9201
1998-10-13 0 0.920 - 0.920 - - 0 0 -
1998-10-12 0 0.940 - 0.960 - - 0 0 -
1998-10-09 0 0.940 - 0.950 0.920 0.960 34,296 32,274 0.9410
1998-10-08 0 0.900 - 0.930 - - 0 0 -
1998-10-07 0 0.900 - - 0.900 0.900 5,740 5,092 0.8871
1998-10-05 0 0.900 - 0.900 - - 0 0 -
1998-09-30 0 1.000 - 1.000 - - 198 174 0.8788
1998-09-29 0 1.000 - 1.000 1.020 1.020 3,244 3,299 1.0170
1998-09-28 0 1.040 - - 1.040 1.040 854 888 1.0398
1998-09-25 0 1.120 - 1.120 - - 0 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