China Ocean Industry Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00651  1998-07-23  2021-03-31  2023-08-04

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
2019-12-02 0 0.220 - 0.320 - - 0 0 -
2019-11-29 0 0.220 - 0.320 0.220 0.220 6,000 1,320 0.2200
2019-11-28 0 0.218 - 0.221 0.171 0.250 305,750 69,489 0.2273
2019-11-27 0 0.150 - 0.174 - - 0 0 -
2019-11-26 0 0.150 - 0.180 0.150 0.173 122,250 19,851 0.1624
2019-11-25 0 0.150 - 0.171 - - 0 0 -
2019-11-22 0 0.150 - 0.171 - - 0 0 -
2019-11-21 0 0.150 - 0.171 - - 0 0 -
2019-11-20 0 0.150 - 0.172 - - 0 0 -
2019-11-19 0 0.150 0.070 0.173 - - 0 0 -
2019-11-18 0 0.150 0.080 0.173 - - 0 0 -
2019-11-15 0 0.150 0.150 0.175 0.150 0.153 60,000 9,090 0.1515
2019-11-14 0 0.153 0.153 0.178 0.153 0.153 30,000 4,590 0.1530
2019-11-13 0 0.162 0.162 0.170 0.152 0.168 326,375 52,499 0.1609
2019-11-12 0 0.159 0.159 0.160 0.152 0.160 89,250 13,869 0.1554
2009-07-30 0 0.500 0.500 0.520 0.490 0.510 1,862,400 931,310 0.5001
2009-07-29 0 0.510 0.500 0.510 0.500 0.510 118,800 60,348 0.5080
2009-07-28 0 0.510 0.510 0.520 0.510 0.520 218,000 112,860 0.5177
2009-07-27 0 0.520 0.510 0.520 0.510 0.550 438,800 224,188 0.5109
2009-07-24 0 0.520 0.520 0.540 - - 0 0 -
2009-07-23 0 0.520 0.520 0.540 0.500 0.540 1,112,000 573,092 0.5154
2009-07-22 0 0.530 0.520 0.530 0.510 0.530 1,170,800 597,268 0.5101
2009-07-21 0 0.530 0.510 0.530 0.510 0.550 1,704,800 882,236 0.5175
2009-07-20 0 0.570 0.530 0.570 0.530 0.640 1,858,800 1,003,584 0.5399
2009-07-17 0 0.570 0.550 0.570 0.550 0.570 123,000 67,648 0.5500
2009-07-16 0 0.570 0.550 0.570 0.540 0.570 272,400 150,420 0.5522
2009-07-15 0 0.570 0.540 0.570 0.530 0.580 473,600 260,720 0.5505
2009-07-14 0 0.560 0.530 0.560 0.520 0.600 1,000,800 539,448 0.5390
2009-07-13 0 0.540 0.530 0.550 0.520 0.590 773,200 414,280 0.5358
2009-07-10 0 0.550 0.520 0.550 0.520 0.570 538,400 288,996 0.5368
2007-08-07 0 0.167 0.152 0.175 0.150 0.210 2,000,000 345,600 0.1728
2007-08-06 0 0.191 0.190 0.205 0.191 0.210 600,000 119,200 0.1987
2007-08-03 0 0.207 0.205 0.220 0.190 0.220 1,800,000 366,400 0.2036
2007-08-02 0 0.220 0.210 0.230 0.210 0.225 1,200,000 262,000 0.2183
2007-08-01 0 0.231 0.226 0.231 0.225 0.250 4,800,000 1,122,800 0.2339
2007-07-31 0 0.235 0.232 0.245 0.234 0.250 3,000,000 717,800 0.2393
2007-07-30 0 0.235 0.233 0.249 0.230 0.250 2,200,000 520,600 0.2366
2007-07-27 0 0.226 0.226 0.235 0.225 0.230 3,000,000 683,600 0.2279
2007-07-26 0 0.238 0.231 0.250 0.238 0.248 1,400,000 336,000 0.2400
2007-07-25 0 0.240 0.237 0.245 0.240 0.241 800,000 192,600 0.2408
2007-07-24 0 0.244 0.241 0.249 0.243 0.247 5,000,000 1,222,800 0.2446
2007-07-23 0 0.250 0.247 0.255 0.245 0.255 4,000,000 994,600 0.2487
2007-07-20 0 0.248 0.246 0.250 0.245 0.260 4,600,000 1,148,400 0.2497
2007-07-19 0 0.248 0.248 0.250 0.245 0.260 10,600,000 2,652,400 0.2502
2007-07-18 0 0.243 0.241 0.246 0.240 0.249 17,600,000 4,286,600 0.2436
2007-07-17 0 0.241 0.243 0.244 0.221 0.250 52,000,000 12,308,000 0.2367
2006-04-11 0 0.142 - - - - 0 0 -
2006-04-10 0 0.142 - - - - 0 0 -
2006-04-07 0 0.142 - - - - 0 0 -
2006-04-06 0 0.142 - - - - 0 0 -
2006-04-04 0 0.142 - - - - 0 0 -
2006-04-03 0 0.142 - - - - 0 0 -
2006-03-31 0 0.142 0.128 - 0.142 0.142 2,000 284 0.1420
2006-03-30 0 0.138 0.138 - 0.105 0.110 120,000 13,114 0.1093
2006-03-29 0 0.100 0.080 - - - 0 0 -
2006-03-28 0 0.100 - - - - 0 0 -
2006-03-27 0 0.100 - - - - 0 0 -
2006-03-24 0 0.100 - 0.100 - - 0 0 -
2006-03-23 0 0.100 - 0.104 - - 0 0 -
2006-03-22 0 0.100 0.088 0.100 0.100 0.100 352,000 35,200 0.1000
2006-03-21 0 0.100 0.086 0.100 0.081 0.100 53,000 5,039 0.0951
2006-03-20 0 0.091 0.083 0.102 - - 0 0 -
2005-08-15 0 0.140 0.130 - - - 0 0 -
2005-08-12 0 0.140 - - - - 0 0 -
2005-08-11 0 0.140 0.120 - - - 0 0 -
2005-08-10 0 0.140 0.120 - - - 0 0 -
2005-08-09 0 0.140 0.120 - - - 0 0 -
2005-08-08 0 0.140 0.130 - - - 0 0 -
2005-08-05 0 0.140 0.140 - - - 0 0 -
2005-08-04 0 0.130 0.130 - - - 0 0 -
2005-08-03 0 0.103 0.103 - - - 0 0 -
2005-08-02 0 0.101 0.101 - - - 0 0 -
2005-08-01 0 0.100 0.100 - 0.100 0.120 6,500 678 0.1043
2005-07-29 0 0.120 0.120 - 0.120 0.120 17,600 2,112 0.1200
2005-07-28 0 0.134 0.120 - - - 0 0 -
2005-07-27 0 0.134 - 0.134 0.118 0.134 25,000 3,196 0.1278
2005-07-26 0 0.130 0.121 0.130 0.120 0.132 91,000 11,299 0.1242
2005-07-25 0 0.125 0.125 0.131 0.125 0.134 703,800 92,177 0.1310

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