CAPITAL ESTATE LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00193 | 1972-09-11 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2019-04-17 | 0 | 1.300 | 1.150 | - | - | - | 0 | 0 | - |
| 2019-04-16 | 0 | 1.300 | 1.150 | 1.300 | - | - | 0 | 0 | - |
| 2019-04-15 | 0 | 1.300 | 1.150 | 1.300 | - | - | 0 | 0 | - |
| 2019-04-12 | 0 | 1.300 | 1.150 | 1.300 | - | - | 0 | 0 | - |
| 2019-04-11 | 0 | 1.300 | 1.200 | 1.300 | - | - | 0 | 0 | - |
| 2019-04-10 | 0 | 1.300 | 1.180 | 1.300 | - | - | 0 | 0 | - |
| 2019-04-09 | 0 | 1.300 | 1.150 | 1.300 | 1.300 | 1.300 | 1,500 | 1,950 | 1.3000 |
| 2019-04-08 | 0 | 1.300 | 1.200 | - | - | - | 0 | 0 | - |
| 2019-04-04 | 0 | 1.300 | 1.180 | - | - | - | 0 | 0 | - |
| 2019-04-03 | 0 | 1.300 | 1.250 | - | 1.300 | 1.300 | 1,500 | 1,950 | 1.3000 |
| 2019-04-02 | 0 | 1.300 | 1.270 | 1.330 | - | - | 0 | 0 | - |
| 2019-04-01 | 0 | 1.300 | 1.200 | 1.300 | 1.280 | 1.370 | 51,750 | 67,417 | 1.3027 |
| 2019-03-29 | 0 | 0.980 | 0.980 | 1.050 | - | - | 0 | 0 | - |
| 2019-03-28 | 0 | 0.980 | 0.900 | 0.990 | 0.980 | 0.980 | 750 | 735 | 0.9800 |
| 2019-03-27 | 0 | 0.980 | 0.980 | 1.090 | 0.980 | 0.980 | 1,500 | 1,470 | 0.9800 |
| 2010-06-14 | 0 | 0.370 | 0.370 | 0.430 | 0.350 | 0.360 | 62,500 | 22,360 | 0.3578 |
| 2010-06-11 | 0 | 0.335 | 0.335 | - | 0.335 | 0.335 | 2,500 | 838 | 0.3352 |
| 2010-06-10 | 0 | 0.330 | - | - | - | - | 0 | 0 | - |
| 2010-06-09 | 0 | 0.330 | - | - | - | - | 0 | 0 | - |
| 2010-06-08 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - |
| 2010-06-07 | 0 | 0.330 | - | 0.335 | - | - | 0 | 0 | - |
| 2010-06-04 | 0 | 0.330 | - | - | - | - | 0 | 0 | - |
| 2010-06-03 | 0 | 0.330 | - | 0.370 | - | - | 0 | 0 | - |
| 2010-06-02 | 0 | 0.330 | - | 0.360 | - | - | 0 | 0 | - |
| 2010-06-01 | 0 | 0.330 | 0.310 | 0.360 | - | - | 0 | 0 | - |
| 2010-05-31 | 0 | 0.330 | 0.315 | 0.360 | - | - | 0 | 0 | - |
| 2010-05-28 | 0 | 0.330 | 0.330 | 0.360 | 0.330 | 0.330 | 5,000 | 1,650 | 0.3300 |
| 2010-05-27 | 0 | 0.320 | 0.320 | 0.330 | - | - | 0 | 0 | - |
| 2010-05-26 | 0 | 0.320 | 0.320 | 0.330 | 0.310 | 0.320 | 41,000 | 12,810 | 0.3124 |
| 2010-05-25 | 0 | 0.330 | 0.315 | 0.330 | 0.315 | 0.335 | 893,000 | 291,863 | 0.3268 |
| 2006-02-01 | 0 | 0.600 | 0.600 | 0.650 | 0.600 | 0.650 | 60,000 | 38,500 | 0.6417 |
| 2006-01-27 | 0 | 0.600 | 0.590 | 0.650 | 0.570 | 0.600 | 440,000 | 259,300 | 0.5893 |
| 2006-01-26 | 0 | 0.560 | 0.550 | 0.560 | 0.560 | 0.570 | 270,000 | 152,200 | 0.5637 |
| 2006-01-25 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.580 | 730,000 | 412,200 | 0.5647 |
| 2006-01-24 | 0 | 0.570 | 0.560 | 0.570 | 0.570 | 0.590 | 320,000 | 184,700 | 0.5772 |
| 2006-01-23 | 0 | 0.560 | 0.550 | 0.570 | 0.560 | 0.580 | 410,000 | 233,300 | 0.5690 |
| 2006-01-20 | 0 | 0.600 | 0.590 | 0.600 | 0.590 | 0.610 | 1,220,000 | 725,200 | 0.5944 |
| 2006-01-19 | 0 | 0.600 | 0.590 | 0.600 | 0.590 | 0.610 | 1,890,000 | 1,121,900 | 0.5936 |
| 2006-01-18 | 0 | 0.600 | 0.600 | 0.610 | 0.590 | 0.620 | 1,640,000 | 980,500 | 0.5979 |
| 2006-01-17 | 0 | 0.610 | 0.590 | 0.640 | 0.590 | 0.680 | 4,740,000 | 2,993,100 | 0.6315 |
| 2006-01-16 | 0 | 0.670 | 0.670 | 0.690 | 0.670 | 0.690 | 960,000 | 652,200 | 0.6794 |
| 2006-01-13 | 0 | 0.670 | 0.660 | 0.680 | 0.660 | 0.700 | 1,450,000 | 982,000 | 0.6772 |
| 2006-01-12 | 0 | 0.660 | 0.650 | 0.680 | 0.610 | 0.680 | 4,050,000 | 2,642,900 | 0.6526 |
| 2006-01-11 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.730 | 7,290,000 | 4,664,600 | 0.6399 |
| 2006-01-10 | 0 | 0.710 | 0.700 | 0.710 | 0.710 | 0.740 | 3,660,000 | 2,624,400 | 0.7170 |
| 2006-01-09 | 0 | 0.710 | 0.710 | 0.720 | 0.700 | 0.750 | 4,680,000 | 3,387,800 | 0.7239 |
| 2005-11-07 | 0 | 2.250 | 2.250 | - | - | - | 0 | 0 | - |
| 2005-11-04 | 0 | 2.200 | 2.150 | - | 2.200 | 2.200 | 420 | 924 | 2.2000 |
| 2005-11-03 | 0 | 2.075 | 2.025 | - | 2.075 | 2.075 | 100 | 208 | 2.0800 |
| 2005-11-02 | 0 | 2.075 | 2.075 | - | - | - | 0 | 0 | - |
| 2005-11-01 | 0 | 1.850 | 1.850 | 1.950 | 1.800 | 1.800 | 900 | 1,620 | 1.8000 |
| 2005-10-31 | 0 | 1.950 | 1.800 | 1.950 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 |
| 2005-10-28 | 0 | 2.175 | 2.125 | 2.250 | 2.175 | 2.225 | 16,000 | 35,200 | 2.2000 |
| 2005-10-27 | 0 | 2.250 | 2.200 | 2.450 | 2.200 | 2.500 | 19,800 | 44,711 | 2.2581 |
| 2005-10-26 | 0 | 2.425 | 2.425 | 2.600 | 2.100 | 2.550 | 54,030 | 132,902 | 2.4598 |
| 2005-10-25 | 0 | 1.940 | 1.930 | 2.000 | 1.500 | 1.940 | 232,200 | 383,577 | 1.6519 |
| 2005-10-24 | 0 | 1.320 | 1.320 | - | 1.120 | 1.320 | 18,900 | 23,280 | 1.2317 |
| 2005-10-21 | 0 | 1.100 | 1.020 | 1.100 | 1.100 | 1.100 | 3,000 | 3,300 | 1.1000 |
| 2005-10-20 | 0 | 1.020 | 1.020 | - | - | - | 0 | 0 | - |
| 2005-10-19 | 0 | 1.020 | 1.020 | 1.100 | 1.020 | 1.020 | 113,000 | 115,260 | 1.0200 |
| 2005-10-18 | 0 | 1.010 | 1.010 | 1.020 | 1.010 | 1.010 | 325,000 | 328,250 | 1.0100 |
| 2005-10-17 | 0 | 1.010 | 1.010 | 1.020 | 1.010 | 1.010 | 15,100 | 15,251 | 1.0100 |
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.