Zhong Jia Guo Xin Holdings Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00899 | 1997-10-24 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 0 | 0.570 | - | 0.620 | - | - | 0 | 0 | - |
| 2025-07-31 | 0 | 0.570 | - | 0.620 | - | - | 0 | 0 | - |
| 2025-07-30 | 0 | 0.570 | 0.500 | 0.620 | - | - | 0 | 0 | - |
| 2025-07-29 | 0 | 0.570 | 0.500 | 0.620 | - | - | 0 | 0 | - |
| 2025-07-28 | 0 | 0.570 | 0.500 | 0.620 | - | - | 0 | 0 | - |
| 2025-07-25 | 0 | 0.570 | 0.500 | - | - | - | 0 | 0 | - |
| 2025-07-24 | 0 | 0.570 | 0.500 | 0.620 | - | - | 0 | 0 | - |
| 2025-07-23 | 0 | 0.570 | 0.500 | 0.620 | - | - | 0 | 0 | - |
| 2025-07-22 | 0 | 0.570 | 0.500 | 0.620 | - | - | 0 | 0 | - |
| 2025-07-21 | 0 | 0.570 | 0.500 | 0.630 | - | - | 0 | 0 | - |
| 2025-07-18 | 0 | 0.570 | 0.500 | 0.620 | - | - | 0 | 0 | - |
| 2025-07-17 | 0 | 0.570 | 0.500 | 0.620 | - | - | 0 | 0 | - |
| 2025-07-16 | 0 | 0.570 | 0.500 | 0.570 | - | - | 0 | 0 | - |
| 2025-07-15 | 0 | 0.570 | 0.550 | 0.570 | 0.570 | 0.570 | 4,000 | 2,280 | 0.5700 |
| 2025-07-14 | 0 | 0.570 | 0.560 | 0.660 | 0.560 | 0.600 | 17,000 | 9,700 | 0.5706 |
| 2022-11-17 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-16 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-15 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-14 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-11 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-10 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-09 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-08 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-07 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-04 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-03 | 0 | 0.300 | - | - | - | - | 0 | 0 | - |
| 2022-11-02 | 0 | 0.300 | 0.200 | - | - | - | 0 | 0 | - |
| 2022-11-01 | 0 | 0.300 | - | 0.380 | - | - | 0 | 0 | - |
| 2022-10-31 | 0 | 0.300 | - | 0.300 | - | - | 0 | 0 | - |
| 2022-10-28 | 0 | 0.300 | - | 0.300 | - | - | 0 | 0 | - |
| 2013-07-09 | 0 | 0.640 | 0.640 | 0.800 | - | - | 0 | 0 | - |
| 2013-07-08 | 0 | 0.640 | 0.640 | 0.770 | 0.640 | 0.640 | 20,000 | 12,800 | 0.6400 |
| 2013-07-05 | 0 | 0.730 | 0.730 | 0.780 | - | - | 0 | 0 | - |
| 2013-07-04 | 0 | 0.730 | 0.730 | 0.780 | 0.730 | 0.730 | 1,600 | 1,168 | 0.7300 |
| 2013-07-03 | 0 | 0.680 | 0.620 | 0.730 | - | - | 0 | 0 | - |
| 2013-07-02 | 0 | 0.680 | 0.630 | 0.730 | - | - | 0 | 0 | - |
| 2013-06-28 | 0 | 0.680 | 0.570 | 0.730 | - | - | 0 | 0 | - |
| 2013-06-27 | 0 | 0.680 | 0.610 | 0.730 | - | - | 0 | 0 | - |
| 2013-06-26 | 0 | 0.680 | 0.680 | 0.770 | 0.600 | 0.680 | 4,000 | 2,592 | 0.6480 |
| 2013-06-25 | 0 | 0.690 | 0.690 | 0.720 | 0.680 | 0.680 | 5,800 | 3,938 | 0.6790 |
| 2013-06-24 | 0 | 0.780 | 0.680 | 0.880 | - | - | 0 | 0 | - |
| 2013-06-21 | 0 | 0.780 | 0.690 | 1.080 | - | - | 0 | 0 | - |
| 2013-06-20 | 0 | 0.780 | 0.680 | 0.880 | - | - | 0 | 0 | - |
| 2013-06-19 | 0 | 0.780 | 0.600 | 0.880 | 0.740 | 0.780 | 16,000 | 12,160 | 0.7600 |
| 2013-06-18 | 0 | 0.710 | 0.700 | 0.720 | 0.700 | 0.710 | 43,000 | 30,458 | 0.7083 |
| 2003-05-19 | 0 | 0.221 | - | - | - | - | 0 | 0 | - |
| 2003-05-16 | 0 | 0.221 | - | - | - | - | 0 | 0 | - |
| 2003-05-15 | 0 | 0.221 | - | - | - | - | 0 | 0 | - |
| 2003-05-14 | 0 | 0.221 | - | - | - | - | 0 | 0 | - |
| 2003-05-13 | 0 | 0.221 | - | - | - | - | 0 | 0 | - |
| 2003-05-12 | 0 | 0.221 | - | - | - | - | 0 | 0 | - |
| 2003-05-09 | 0 | 0.221 | - | - | - | - | 0 | 0 | - |
| 2003-05-07 | 0 | 0.221 | 0.219 | - | - | - | 0 | 0 | - |
| 2003-05-06 | 0 | 0.221 | 0.219 | - | - | - | 0 | 0 | - |
| 2003-05-05 | 0 | 0.221 | 0.221 | - | - | - | 0 | 0 | - |
| 2003-05-02 | 1 | 0.221 | - | - | - | - | 0 | 0 | - |
| 2003-04-30 | 0 | 0.221 | 0.221 | - | - | - | 0 | 0 | - |
| 2003-04-29 | 0 | 0.221 | 0.221 | - | 0.221 | 0.221 | 16,666 | 3,683 | 0.2210 |
| 2003-04-28 | 0 | 0.221 | 0.221 | - | - | - | 0 | 0 | - |
| 2003-04-25 | 0 | 0.221 | 0.221 | - | 0.221 | 0.221 | 53,333 | 11,785 | 0.2210 |
| 2003-04-24 | 0 | 0.221 | 0.221 | - | 0.221 | 0.222 | 181,666 | 40,248 | 0.2215 |
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.