China Baoli Technologies Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00164  1973-01-26    

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
2023-07-25 0 0.800 0.800 - 0.800 0.800 10,000 8,000 0.8000
2023-07-24 0 0.880 0.800 - - - 0 0 -
2023-07-21 0 0.880 0.800 - - - 0 0 -
2023-07-20 0 0.880 0.800 - - - 0 0 -
2023-07-19 0 0.880 0.680 - 0.880 0.880 3,000 2,640 0.8800
2023-07-18 0 0.800 0.610 1.000 - - 0 0 -
2023-07-14 0 0.800 - 1.000 - - 0 0 -
2023-07-13 0 0.800 0.510 1.000 - - 0 0 -
2023-07-12 0 0.800 0.610 1.000 - - 0 0 -
2023-07-11 0 0.800 0.800 - - - 0 0 -
2023-07-10 0 0.800 0.620 - - - 0 0 -
2023-07-07 0 0.800 0.610 - - - 0 0 -
2023-07-06 0 0.800 0.630 0.900 - - 0 0 -
2023-07-05 0 0.800 0.700 0.880 - - 0 0 -
2021-10-07 0 0.495 0.495 - 0.490 0.495 28,500 13,990 0.4909
2021-10-06 0 0.375 - 0.490 - - 0 0 -
2021-10-05 0 0.375 - 0.490 - - 0 0 -
2021-10-04 0 0.375 - 0.490 - - 0 0 -
2021-09-30 0 0.375 - - - - 0 0 -
2021-09-29 0 0.375 0.370 0.590 0.310 0.400 40,000 14,200 0.3550
2021-09-28 0 0.510 - 0.590 - - 0 0 -
2021-09-27 0 0.510 0.400 0.510 - - 0 0 -
2021-09-24 0 0.520 0.400 0.550 - - 0 0 -
2021-09-23 0 0.520 0.520 0.690 0.520 0.530 24,500 12,945 0.5284
2021-09-21 0 0.340 0.340 0.500 0.330 0.330 3,000 990 0.3300
2021-09-20 0 0.420 - - - - 0 0 -
2021-09-17 0 0.420 - 0.530 - - 0 0 -
2021-09-16 0 0.420 0.360 0.420 0.355 0.420 50,000 18,110 0.3622
2021-09-15 0 0.415 0.305 0.415 0.370 0.415 1,195,000 484,272 0.4052
2018-09-06 0 0.600 0.500 0.780 - - 0 0 -
2018-09-05 0 0.600 0.500 0.780 - - 0 0 -
2018-09-04 0 0.600 0.500 0.780 0.600 0.600 2,500 1,500 0.6000
2018-09-03 0 0.600 0.530 0.700 - - 0 0 -
2018-08-31 0 0.600 0.500 0.700 - - 0 0 -
2018-08-30 0 0.600 0.500 0.700 0.600 0.600 5,000 3,000 0.6000
2018-08-29 0 0.600 0.500 - - - 0 0 -
2018-08-28 0 0.600 0.520 - - - 0 0 -
2018-08-27 0 0.600 0.530 - - - 0 0 -
2018-08-24 0 0.600 0.520 0.600 0.600 0.600 35,000 21,000 0.6000
2018-08-23 0 0.520 0.510 0.600 0.500 0.500 2,500 1,250 0.5000
2018-08-22 0 0.600 0.550 0.600 0.600 0.600 125,000 75,000 0.6000
2018-08-21 0 0.600 0.590 0.600 0.590 0.600 45,000 26,975 0.5994
2018-08-20 0 0.600 0.570 0.610 0.550 0.610 77,500 46,050 0.5942
2018-08-17 0 0.610 0.610 0.630 0.580 0.630 142,500 88,400 0.6204
2005-05-13 0 0.400 - - - - 0 0 -
2005-05-12 0 0.400 - - - - 0 0 -
2005-05-11 0 0.400 - - - - 0 0 -
2005-05-10 0 0.400 - - - - 0 0 -
2005-05-09 0 0.400 - - - - 0 0 -
2005-05-06 0 0.400 - - - - 0 0 -
2005-05-05 0 0.400 - - - - 0 0 -
2005-05-04 0 0.400 - - - - 0 0 -
2005-05-03 0 0.400 - 0.400 - - 0 0 -
2005-04-29 0 0.400 - - - - 0 0 -
2005-04-28 0 0.400 0.360 0.410 - - 0 0 -
2005-04-27 0 0.400 0.400 0.410 0.400 0.400 2,000 800 0.4000
2005-04-26 0 0.410 0.410 0.420 0.410 0.415 228,000 93,595 0.4105
2005-04-25 0 0.400 0.400 0.430 0.400 0.400 2,000 800 0.4000
2005-04-22 0 0.435 0.410 0.435 0.435 0.435 23,000 10,005 0.4350
2005-04-21 0 0.440 0.405 0.440 0.440 0.440 205,000 90,200 0.4400
2002-06-03 0 0.325 0.300 0.350 0.325 0.325 40,000 13,000 0.3250
2002-05-31 0 0.350 0.310 0.350 0.350 0.350 10,000 3,500 0.3500
2002-05-30 0 0.335 0.300 0.350 - - 0 0 -
2002-05-29 0 0.335 0.310 0.360 0.335 0.335 100,000 33,500 0.3350
2002-05-28 0 0.340 0.330 0.345 0.340 0.370 2,120,000 762,400 0.3596
2002-05-27 0 0.355 0.350 0.365 0.350 0.365 1,240,000 440,200 0.3550
2002-05-24 0 0.370 0.365 0.375 0.370 0.380 6,090,000 2,290,450 0.3761
2002-05-23 0 0.365 0.360 0.365 0.320 0.370 11,400,000 4,077,150 0.3576
2002-05-22 0 0.325 0.325 0.330 0.320 0.325 16,960,000 5,504,250 0.3245
2002-05-21 0 0.315 0.310 0.320 0.280 0.335 16,870,000 5,399,050 0.3200
2002-05-17 0 0.295 0.290 0.295 0.290 0.365 42,470,000 13,666,700 0.3218
2002-05-16 0 0.365 0.365 0.370 0.360 0.380 7,720,000 2,832,800 0.3669
2002-05-15 0 0.375 0.370 0.375 0.350 0.385 29,220,000 10,842,500 0.3711
2002-05-14 0 0.365 0.360 0.365 0.360 0.395 35,510,000 13,498,550 0.3801
2002-05-13 0 0.390 0.385 0.390 0.380 0.400 87,090,815 34,086,752 0.3914
2002-05-10 0 0.385 0.380 0.385 0.380 0.410 141,710,000 55,323,900 0.3904
2002-05-09 0 0.390 0.385 0.390 0.350 0.390 286,320,000 107,223,700 0.3745
2002-05-08 1 0.355 - - - - 0 0 -
2002-05-07 0 0.355 0.355 0.360 0.335 0.370 152,460,000 53,451,550 0.3506
2002-05-06 0 0.340 0.335 0.340 0.335 0.365 111,330,790 39,047,969 0.3507
2002-05-03 0 0.345 0.340 0.345 0.275 0.345 122,400,230 39,608,967 0.3236
2002-05-02 0 0.280 0.280 0.285 0.275 0.290 35,430,000 9,859,000 0.2783
2002-04-30 0 0.290 0.285 0.290 0.285 0.290 6,780,000 1,954,100 0.2882
2002-04-29 0 0.295 0.285 0.295 0.280 0.300 14,630,000 4,239,200 0.2898
2002-04-26 0 0.285 0.280 0.285 0.280 0.315 31,020,000 9,191,700 0.2963
2002-04-25 0 0.305 0.305 0.310 0.300 0.320 148,740,000 45,187,100 0.3038
2001-05-15 0 0.660 0.620 - - - 0 0 -
2001-05-14 0 0.660 - - - - 0 0 -
2001-05-11 0 0.660 0.610 - - - 0 0 -
2001-05-10 0 0.660 0.600 - - - 0 0 -
2001-05-09 0 0.660 0.660 - 0.620 0.620 6,750 4,155 0.6156
2001-05-08 0 0.660 0.620 - - - 0 0 -
2001-05-07 0 0.660 0.660 - - - 0 0 -
2001-05-04 0 0.660 0.630 - - - 0 0 -
2001-05-03 0 0.660 0.660 - 0.660 0.660 6,000 3,960 0.6600
2001-05-02 0 0.700 0.640 - - - 0 0 -
2001-04-27 0 0.700 0.650 - - - 0 0 -
2001-04-26 0 0.700 0.700 - - - 0 0 -
2001-04-25 0 0.640 0.640 - - - 0 0 -
2001-04-24 0 0.600 - - - - 0 0 -
2001-04-23 0 0.600 - - - - 0 0 -
2001-04-20 0 0.600 0.600 - 0.600 0.600 4,000 2,400 0.6000
2001-04-19 0 0.610 0.610 0.650 0.610 0.610 130,000 79,300 0.6100
2001-04-18 0 0.610 0.610 0.650 0.610 0.610 106,000 64,660 0.6100
2001-04-17 0 0.630 0.620 0.630 0.630 0.630 216,000 136,080 0.6300
2001-04-12 0 0.660 0.660 0.730 0.660 0.660 100,000 66,000 0.6600
2001-04-11 0 0.660 0.660 0.730 0.650 0.730 214,000 155,900 0.7285
2001-04-10 0 0.700 0.660 0.700 0.650 0.700 76,256 51,879 0.6803
2001-04-09 0 0.780 - 0.780 0.780 0.790 182,000 142,780 0.7845
2001-04-06 0 0.790 - 0.810 - - 0 0 -
2001-04-04 0 0.790 0.710 0.820 0.790 0.800 332,000 265,280 0.7990
2001-04-03 0 0.820 - 0.820 - - 0 0 -
1994-03-31 0 1.700 - - - - 0 0 -
1994-03-30 0 1.700 - - - - 3,021 4,924 1.6299
1994-03-29 0 1.700 1.680 - 1.700 1.700 12,360 20,663 1.6718
1994-03-28 0 1.720 - - - - 0 0 -
1994-03-25 0 1.720 1.720 - 1.720 1.720 3,027 5,154 1.7027
1994-03-24 0 1.720 1.720 - 1.720 1.720 36,571 62,828 1.7180
1994-03-23 0 1.760 1.720 - 1.760 1.760 422,500 731,600 1.7316
1994-03-22 0 1.730 1.670 - 1.690 1.730 135,000 230,150 1.7048
1994-03-21 0 1.730 - - - - 0 0 -
1994-03-18 0 1.730 1.730 1.750 1.710 1.750 37,500 64,925 1.7313
1994-03-17 0 1.770 1.770 - 1.760 1.800 187,500 333,000 1.7760
1994-03-16 0 1.840 1.800 - - - 263 458 1.7414
1994-03-15 0 1.840 1.840 - 1.840 1.840 20,000 36,800 1.8400
1994-03-14 0 1.800 1.790 - 1.770 1.800 60,000 106,500 1.7750

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