XinKong International Capital Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00993 | 1994-02-16 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2013-11-15 | 0 | 15.10 | - | 15.10 | - | - | 0 | 0 | - |
| 2013-11-14 | 0 | 15.10 | - | 15.50 | - | - | 0 | 0 | - |
| 2013-11-13 | 0 | 15.10 | 14.00 | 15.10 | - | - | 0 | 0 | - |
| 2013-11-12 | 0 | 15.20 | 14.00 | 15.20 | 14.90 | 15.30 | 2,000 | 30,200 | 15.100 |
| 2013-11-11 | 0 | 15.00 | 14.00 | - | 14.00 | 15.00 | 8,000 | 119,000 | 14.875 |
| 2013-11-08 | 0 | 15.20 | 14.00 | 15.78 | 14.20 | 16.20 | 20,500 | 315,210 | 15.376 |
| 2013-11-07 | 0 | 14.00 | 14.00 | 14.20 | 14.00 | 14.30 | 14,250 | 199,575 | 14.005 |
| 2013-11-06 | 0 | 14.90 | 14.00 | 15.00 | 14.50 | 14.90 | 6,500 | 94,650 | 14.562 |
| 2013-11-05 | 0 | 14.50 | 14.00 | - | 14.00 | 14.50 | 9,000 | 127,750 | 14.194 |
| 2013-11-04 | 0 | 14.00 | 11.30 | - | 14.00 | 14.00 | 5,080 | 71,064 | 13.989 |
| 2013-11-01 | 0 | 14.00 | - | 14.90 | 14.00 | 14.00 | 26,250 | 367,500 | 14.000 |
| 2013-10-31 | 0 | 15.00 | - | 15.00 | 13.70 | 17.50 | 89,300 | 1,349,895 | 15.116 |
| 2013-10-30 | 0 | 16.34 | 16.38 | 16.50 | 13.68 | 18.30 | 151,195 | 2,570,273 | 17.000 |
| 2013-10-29 | 0 | 13.62 | 13.62 | - | 9.750 | 13.60 | 331,712 | 3,984,479 | 12.012 |
| 2013-10-28 | 0 | 9.600 | 9.600 | 9.800 | 8.100 | 10.00 | 481,279 | 4,538,255 | 9.4296 |
| 2012-05-18 | 0 | 0.177 | 0.140 | 0.177 | 0.177 | 0.177 | 2,000 | 354 | 0.1770 |
| 2012-05-17 | 0 | 0.160 | 0.144 | 0.178 | 0.160 | 0.160 | 6,000 | 960 | 0.1600 |
| 2012-05-16 | 0 | 0.160 | 0.143 | 0.160 | - | - | 0 | 0 | - |
| 2012-05-15 | 0 | 0.160 | 0.145 | 0.160 | 0.170 | 0.170 | 14,000 | 2,380 | 0.1700 |
| 2012-05-14 | 0 | 0.192 | - | 0.192 | - | - | 0 | 0 | - |
| 2012-05-11 | 0 | 0.194 | - | 0.198 | - | - | 0 | 0 | - |
| 2012-05-10 | 0 | 0.194 | - | 0.194 | - | - | 0 | 0 | - |
| 2012-05-09 | 0 | 0.197 | 0.197 | 0.198 | 0.161 | 0.190 | 148,000 | 25,718 | 0.1738 |
| 2012-05-08 | 0 | 0.199 | 0.185 | 0.199 | 0.180 | 0.200 | 222,000 | 41,854 | 0.1885 |
| 2012-05-07 | 0 | 0.194 | 0.194 | 0.200 | 0.194 | 0.195 | 324,000 | 63,106 | 0.1948 |
| 2012-05-04 | 0 | 0.194 | 0.194 | 0.210 | 0.192 | 0.193 | 40,000 | 7,716 | 0.1929 |
| 2012-05-03 | 0 | 0.212 | 0.210 | 0.212 | 0.205 | 0.212 | 3,414,000 | 700,430 | 0.2052 |
| 2012-05-02 | 0 | 0.207 | 0.207 | 0.210 | 0.205 | 0.210 | 788,000 | 161,986 | 0.2056 |
| 2012-04-30 | 0 | 0.208 | 0.208 | 0.211 | 0.205 | 0.212 | 1,236,000 | 255,500 | 0.2067 |
| 2012-04-27 | 0 | 0.205 | 0.205 | 0.208 | 0.202 | 0.215 | 1,234,000 | 252,624 | 0.2047 |
| 2002-04-12 | 0 | 0.250 | - | 0.250 | 0.248 | 0.250 | 18,000 | 4,484 | 0.2491 |
| 2002-04-11 | 0 | 0.240 | - | - | - | - | 0 | 0 | - |
| 2002-04-10 | 0 | 0.240 | - | 0.240 | 0.240 | 0.240 | 16,701,000 | 4,008,240 | 0.2400 |
| 2002-04-09 | 0 | 0.245 | 0.244 | 0.245 | 0.255 | 0.260 | 18,000 | 4,630 | 0.2572 |
| 2002-04-08 | 0 | 0.250 | 0.249 | 0.250 | 0.260 | 0.260 | 39,160,000 | 9,398,600 | 0.2400 |
| 2002-04-04 | 0 | 0.255 | - | 0.255 | 0.255 | 0.255 | 10,000 | 2,550 | 0.2550 |
| 2002-04-03 | 0 | 0.250 | - | 0.250 | 0.248 | 0.250 | 20,000 | 4,980 | 0.2490 |
| 2002-04-02 | 0 | 0.229 | 0.229 | 0.230 | 0.225 | 0.232 | 135,200 | 30,770 | 0.2276 |
| 2002-03-28 | 0 | 0.224 | 0.224 | - | 0.210 | 0.210 | 9,800 | 2,058 | 0.2100 |
| 2002-03-27 | 0 | 0.211 | 0.208 | - | 0.203 | 0.211 | 40,600 | 8,482 | 0.2089 |
| 2002-03-26 | 0 | 0.196 | 0.196 | - | - | - | 0 | 0 | - |
| 2002-03-25 | 0 | 0.196 | 0.193 | 0.202 | 0.196 | 0.196 | 30,000 | 5,880 | 0.1960 |
| 2002-03-22 | 0 | 0.198 | 0.186 | 0.200 | 0.185 | 0.199 | 513,200 | 97,834 | 0.1906 |
| 2002-03-21 | 0 | 0.203 | 0.203 | 0.204 | 0.190 | 0.190 | 72,200 | 13,749 | 0.1904 |
| 2002-03-20 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - |
| 2002-03-19 | 0 | 0.209 | 0.190 | 0.210 | - | - | 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.