Master Glory Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00275  1991-12-16  2019-06-28  2021-02-08

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
2019-05-30 0 0.360 0.330 0.360 - - 0 0 -
2019-05-29 0 0.360 0.330 0.360 - - 0 0 -
2019-05-28 0 0.360 0.260 0.360 0.360 0.360 500 180 0.3600
2019-05-27 0 0.320 0.300 0.360 - - 0 0 -
2019-05-24 0 0.320 0.320 0.360 - - 0 0 -
2019-05-23 0 0.315 0.315 0.400 - - 0 0 -
2019-05-22 0 0.315 0.315 0.355 - - 0 0 -
2019-05-21 0 0.315 0.315 0.360 - - 0 0 -
2019-05-20 0 0.315 0.315 0.360 - - 0 0 -
2019-05-17 0 0.310 0.310 0.350 0.305 0.305 20,000 6,100 0.3050
2019-05-16 0 0.305 0.300 0.325 0.305 0.320 100,000 30,590 0.3059
2019-05-15 0 0.300 0.300 0.400 0.295 0.300 509,461 151,511 0.2974
2019-05-14 0 0.295 0.295 0.325 0.295 0.295 70,102 20,683 0.2950
2019-05-10 0 0.295 0.295 0.315 0.290 0.325 293,000 87,140 0.2974
2019-05-09 0 0.325 0.300 0.325 0.280 0.325 487,900 145,466 0.2981
2016-05-05 0 0.290 0.280 0.315 0.290 0.325 11,000 3,225 0.2932
2016-05-04 0 0.265 0.260 0.285 0.250 0.270 1,484,000 393,190 0.2650
2016-05-03 0 0.285 0.250 0.285 0.265 0.285 32,000 8,540 0.2669
2016-04-29 0 0.275 0.270 0.285 - - 0 0 -
2016-04-28 0 0.275 0.265 0.290 0.275 0.280 610,000 167,800 0.2751
2016-04-27 0 0.280 0.275 0.290 - - 0 0 -
2016-04-26 0 0.280 0.275 0.290 0.280 0.280 467,000 130,760 0.2800
2016-04-25 0 0.280 0.280 0.290 0.280 0.280 145,000 40,600 0.2800
2016-04-22 0 0.295 0.290 0.295 0.280 0.300 1,953,000 565,405 0.2895
2016-04-21 0 0.265 0.265 0.285 - - 0 0 -
2016-04-20 0 0.265 0.265 0.275 0.265 0.265 22,400 5,932 0.2648
2016-04-19 0 0.280 0.265 0.280 - - 0 0 -
2016-04-18 0 0.285 0.270 0.290 0.285 0.285 205,002 58,425 0.2850
2016-04-15 0 0.275 0.265 0.280 0.265 0.280 3,472,897 941,130 0.2710
2016-04-14 0 0.270 0.270 0.275 0.265 0.270 3,157,360 837,375 0.2652
2015-07-23 0 0.174 0.173 0.188 0.174 0.178 124,000 21,768 0.1755
2015-07-22 0 0.175 0.174 0.188 0.170 0.187 378,000 65,334 0.1728
2015-07-21 0 0.188 0.188 0.233 0.180 0.188 1,124,000 207,910 0.1850
2015-07-20 0 0.210 0.188 0.210 0.210 0.210 20,116 4,220 0.2098
2015-07-17 0 0.233 0.181 0.233 - - 0 0 -
2015-07-16 0 0.233 - 0.233 0.233 0.233 2,000 466 0.2330
2015-07-15 0 0.230 0.230 0.236 0.218 0.230 1,496,000 335,530 0.2243
2015-07-14 0 0.200 0.190 0.220 0.199 0.220 1,628,000 348,912 0.2143
2015-07-13 0 0.170 0.170 0.230 - - 0 0 -
2015-07-10 0 0.170 0.167 0.250 0.170 0.180 582,000 104,540 0.1796
2015-07-09 0 0.170 0.170 0.550 0.159 0.173 340,000 54,440 0.1601
2015-07-08 0 0.156 0.156 0.160 0.155 0.163 2,460,000 394,450 0.1603
2015-07-07 0 0.164 0.164 0.178 0.161 0.178 32,000 5,364 0.1676
2015-07-06 0 0.177 0.170 0.177 0.162 0.180 7,318,000 1,251,794 0.1711
2015-07-03 0 0.180 0.180 0.186 0.177 0.200 5,906,500 1,098,341 0.1860
2011-04-28 0 0.320 0.305 0.340 - - 0 0 -
2011-04-27 0 0.320 0.305 0.340 0.300 0.320 454,600 144,883 0.3187
2011-04-26 0 0.320 0.300 0.325 0.310 0.320 170,000 52,900 0.3112
2011-04-21 0 0.350 0.335 0.350 0.340 0.350 128,000 43,800 0.3422
2011-04-20 0 0.340 0.325 0.350 0.340 0.350 522,000 177,830 0.3407
2011-04-19 0 0.350 0.340 0.360 0.350 0.350 110,400 37,840 0.3428
2011-04-18 0 0.360 0.360 0.380 0.360 0.380 395,800 148,320 0.3747
2011-04-15 0 0.330 0.320 0.345 0.320 0.330 240,600 77,592 0.3225
2011-04-14 0 0.320 0.310 0.330 0.310 0.330 1,237,328 399,120 0.3226
2011-04-13 0 0.340 0.335 0.345 0.340 0.350 597,400 204,988 0.3431
2011-04-12 0 0.365 0.345 0.365 0.345 0.380 1,044,800 373,730 0.3577
2011-04-11 0 0.390 0.390 0.440 0.365 0.420 1,136,200 438,527 0.3860
2011-04-08 0 0.430 0.430 0.475 0.420 0.495 1,414,000 612,617 0.4333
2011-04-07 0 0.465 0.465 0.480 0.455 0.500 2,237,802 1,068,837 0.4776
2011-04-06 0 0.530 0.530 0.540 0.500 0.540 1,692,400 902,174 0.5331
2008-12-08 0 1.190 - 1.190 - - 0 0 -
2008-12-05 0 1.190 0.820 - - - 0 0 -
2008-12-04 0 1.190 0.910 1.200 - - 0 0 -
2008-12-03 0 1.190 0.900 1.190 1.100 1.190 2,080 2,302 1.1067
2008-12-02 0 1.090 0.910 1.090 1.100 1.100 1,120 1,232 1.1000
2008-12-01 0 1.000 1.000 1.200 1.000 1.000 40,000 40,000 1.0000
2008-11-28 0 0.760 0.760 0.850 - - 0 0 -
2008-11-27 0 0.730 0.580 0.850 - - 0 0 -
2008-11-26 0 0.730 - - - - 0 0 -
2008-11-25 0 0.730 0.560 1.080 - - 0 0 -
2008-11-24 0 0.730 0.540 0.970 - - 0 0 -
2008-11-21 0 0.730 0.700 0.850 - - 0 0 -
2008-11-20 0 0.730 0.530 0.850 - - 0 0 -
2008-11-19 0 0.730 0.560 0.730 - - 26 17 0.6538
2008-11-18 0 0.740 0.690 0.740 0.740 0.780 115,872 86,006 0.7423
2007-06-28 0 0.460 0.460 0.470 0.450 0.490 230,000 104,940 0.4563
2007-06-27 0 0.520 0.520 0.530 0.455 0.750 190,000 101,170 0.5325
2007-06-26 0 0.540 - 0.540 - - 0 0 -
2007-06-25 0 0.540 - 0.540 - - 0 0 -
2007-06-22 0 0.540 0.500 0.540 - - 0 0 -
2007-06-21 0 0.540 0.500 0.570 - - 0 0 -
2007-06-20 0 0.540 - 0.540 - - 0 0 -
2007-06-18 0 0.540 - 0.540 0.540 0.540 4,000 2,160 0.5400
2007-06-15 0 0.540 - 0.540 0.520 0.540 90,000 47,280 0.5253
2007-06-14 0 0.520 0.500 0.540 - - 0 0 -
2007-06-13 0 0.520 0.520 0.590 0.520 0.520 4,000 2,080 0.5200
2007-06-12 0 0.550 0.530 0.560 0.550 0.580 76,000 42,180 0.5550
2007-06-11 0 0.590 0.570 0.590 0.590 0.590 2,000 1,180 0.5900
2007-06-08 0 0.550 0.550 0.600 - - 0 0 -
2007-06-07 0 0.550 0.540 0.560 0.550 0.610 26,000 14,700 0.5654
2007-06-06 0 0.570 0.540 0.610 0.570 0.610 98,000 55,940 0.5708
2003-04-24 0 0.700 - - - - 0 0 -
2003-04-23 0 0.700 - 0.700 0.750 0.750 200 150 0.7500
2003-04-22 0 0.750 - 0.750 0.800 0.850 3,400 2,770 0.8147
2003-04-17 0 0.850 0.850 - 0.680 0.900 8,100 6,873 0.8485
2003-04-16 0 0.680 0.650 - 0.550 0.720 80,550 50,468 0.6265
2003-04-15 0 0.450 0.450 - 0.450 0.450 750 338 0.4507
2003-04-14 0 0.325 - - - - 0 0 -
2003-04-11 0 0.325 0.325 - - - 0 0 -
2003-04-10 0 0.300 0.300 - - - 0 0 -
2003-04-09 0 0.300 0.280 - - - 0 0 -
2003-04-08 0 0.300 0.300 - - - 0 0 -
2003-04-07 0 0.280 0.280 - 0.280 0.280 500 140 0.2800
2003-04-04 0 0.320 0.320 - 0.320 0.325 2,250 728 0.3236
2003-04-03 0 0.330 0.330 - 0.330 0.330 12,875 4,248 0.3299
2003-04-02 0 0.320 0.320 - 0.320 0.320 3,000 960 0.3200
2003-04-01 0 0.350 0.340 - 0.330 0.360 64,934 22,694 0.3495
2003-03-31 0 0.340 0.340 0.360 0.320 0.335 80,375 26,578 0.3307
2003-03-28 0 0.360 0.340 - 0.330 0.360 52,425 18,339 0.3498
2003-03-27 0 0.330 0.330 0.350 0.330 0.360 913,525 323,813 0.3545
2003-03-26 0 0.340 0.340 0.350 0.330 0.360 29,475 10,318 0.3501
2003-03-25 0 0.355 0.355 0.365 0.300 0.355 263,550 89,602 0.3400
2003-03-24 0 0.350 0.350 0.360 0.320 0.350 145,237 50,456 0.3474
2003-03-21 0 0.350 0.350 0.380 0.350 0.360 147,687 52,147 0.3531
2003-03-20 0 0.370 0.360 0.380 0.360 0.370 98,775 35,975 0.3642
2003-03-19 0 0.365 0.365 0.380 0.360 0.400 213,525 79,293 0.3714
2003-03-18 0 0.400 0.365 0.400 0.360 0.440 97,999 36,937 0.3769
2000-02-10 0 1.450 1.410 1.530 1.450 1.550 128,000 193,120 1.5088
2000-02-09 0 1.550 1.460 1.570 1.500 1.680 912,000 1,488,000 1.6316
2000-02-08 0 1.590 1.550 1.590 1.380 1.600 800,000 1,196,160 1.4952
2000-02-03 0 1.370 1.370 1.380 1.330 1.400 5,739,300 7,885,570 1.3740
2000-02-02 0 1.320 1.320 1.330 1.320 1.410 2,144,000 2,884,000 1.3451
2000-02-01 0 1.380 1.370 1.400 1.380 1.430 1,285,000 1,802,280 1.4026
2000-01-31 0 1.410 1.400 1.440 1.400 1.460 3,840,000 5,503,680 1.4333
2000-01-28 1 1.490 1.460 1.500 1.380 1.500 4,320,000 6,277,440 1.4531
2000-01-27 0 1.450 1.440 1.470 1.430 1.670 16,192,000 25,380,000 1.5674
2000-01-26 0 1.430 1.410 1.440 1.220 1.450 13,280,000 17,678,720 1.3312
2000-01-25 0 1.200 1.200 1.220 1.190 1.250 6,385,000 7,768,500 1.2167
2000-01-24 0 1.270 1.260 1.270 1.260 1.380 10,756,000 14,217,360 1.3218
2000-01-21 0 1.330 1.320 1.340 1.240 1.370 38,237,700 50,433,136 1.3189
2000-01-20 0 1.260 1.250 1.260 1.190 1.350 50,400,000 63,616,736 1.2622
2000-01-19 0 1.210 1.190 1.200 1.170 1.280 58,761,428 71,870,522 1.2231
2000-01-18 0 1.200 1.190 1.200 1.180 1.340 63,224,000 79,807,040 1.2623
2000-01-17 0 1.300 1.280 1.300 1.280 1.490 58,772,000 78,565,880 1.3368
2000-01-14 0 1.390 1.390 1.400 1.360 1.590 75,314,000 110,859,080 1.4720
2000-01-13 0 1.470 1.440 1.450 1.410 1.530 54,760,000 79,884,000 1.4588
2000-01-12 0 1.500 1.490 1.510 1.480 1.610 69,464,144 107,080,139 1.5415
2000-01-11 0 1.610 1.600 1.610 1.510 1.740 159,069,000 261,707,810 1.6452
2000-01-10 0 1.580 1.580 1.590 1.380 1.690 195,056,600 297,373,170 1.5245
2000-01-07 0 1.260 1.260 1.270 1.110 1.330 74,495,440 93,303,328 1.2525
2000-01-06 0 1.210 1.190 1.220 1.070 1.700 81,730,000 107,870,840 1.3198
1998-08-21 0 0.360 - - - - 0 0 -
1998-08-20 0 0.360 - - - - 0 0 -
1998-08-19 0 0.360 - - - - 0 0 -
1998-08-18 0 0.360 - - - - 0 0 -
1998-08-14 0 0.360 - - - - 0 0 -
1998-08-13 0 0.360 - - 0.360 0.360 1,350 476 0.3526
1998-08-12 0 0.360 - - - - 0 0 -
1998-08-11 0 0.360 - - - - 0 0 -
1998-08-10 0 0.360 - - - - 0 0 -
1998-08-07 0 0.360 - - - - 0 0 -
1998-08-06 0 0.360 - - - - 0 0 -
1998-08-05 0 0.360 0.360 - - - 0 0 -
1998-08-04 0 0.350 0.350 - - - 0 0 -
1998-08-03 0 0.350 - 0.350 0.350 0.350 2,000 700 0.3500
1998-07-31 0 0.370 - 0.380 0.370 0.370 34,000 12,580 0.3700
1998-07-30 0 0.390 - 0.390 0.390 0.390 16,000 6,240 0.3900
1998-07-29 0 0.400 0.300 - 0.300 0.400 110,000 34,595 0.3145
1998-07-28 0 0.345 - 0.360 - - 0 0 -
1998-07-27 0 0.345 - 0.360 0.345 0.355 40,700 14,221 0.3494
1998-07-24 0 0.355 - 0.370 - - 0 0 -
1998-07-23 0 0.355 - 0.355 - - 0 0 -
1998-07-22 0 0.355 - 0.365 0.355 0.355 20,000 7,100 0.3550
1998-07-21 0 0.375 - 0.375 - - 0 0 -
1998-07-20 0 0.375 - 0.395 0.375 0.375 40,000 15,000 0.3750
1998-07-17 0 0.390 - 0.390 - - 0 0 -
1996-03-29 1 2.000 - - - - 0 0 -
1996-03-28 1 2.000 - - - - 0 0 -
1996-03-27 1 2.000 1.960 - - - 0 0 -
1996-03-26 0 2.000 2.000 2.025 1.950 2.025 72,100 145,311 2.0154
1996-03-25 0 2.000 1.980 2.075 1.980 2.000 16,500 32,700 1.9818
1996-03-22 0 1.950 1.950 1.990 1.950 1.960 13,500 26,425 1.9574
1996-03-21 0 1.980 1.960 1.980 1.980 2.000 35,000 69,600 1.9886
1996-03-20 0 1.990 1.960 2.000 - - 0 0 -
1996-03-19 0 1.990 1.970 1.990 1.970 1.990 2,000 3,970 1.9850
1996-03-18 0 1.950 1.950 - 1.950 1.950 16,700 32,565 1.9500
1996-03-15 0 1.950 1.950 1.980 1.950 1.970 45,500 89,215 1.9608
1996-03-14 0 1.970 1.970 1.990 1.950 1.970 80,000 156,600 1.9575
1996-03-13 0 1.950 1.940 1.970 1.940 1.960 36,000 70,330 1.9536
1996-03-12 0 2.000 2.000 2.025 1.920 2.025 869,000 1,734,130 1.9955
1996-03-11 0 1.900 1.900 1.950 1.880 2.000 1,686,200 3,345,951 1.9843
1996-03-08 0 2.075 2.075 2.100 2.075 2.125 324,300 678,523 2.0923
1996-03-07 0 2.100 2.100 2.125 2.075 2.225 2,960,200 6,331,958 2.1390
1996-03-06 0 2.050 2.025 2.075 2.025 2.100 1,486,700 3,067,663 2.0634

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