Vision Values Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00862 | 1998-10-14 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2017-11-29 | 0 | 0.640 | - | - | - | - | 0 | 0 | - |
| 2017-11-28 | 0 | 0.640 | - | - | - | - | 0 | 0 | - |
| 2017-11-27 | 0 | 0.640 | - | - | - | - | 0 | 0 | - |
| 2017-11-24 | 0 | 0.640 | - | - | - | - | 0 | 0 | - |
| 2017-11-23 | 0 | 0.640 | - | - | - | - | 0 | 0 | - |
| 2017-11-22 | 0 | 0.640 | - | - | - | - | 0 | 0 | - |
| 2017-11-21 | 0 | 0.640 | - | - | - | - | 0 | 0 | - |
| 2017-11-20 | 0 | 0.630 | - | - | - | - | 0 | 0 | - |
| 2017-11-17 | 0 | 0.630 | - | - | - | - | 0 | 0 | - |
| 2017-11-16 | 0 | 0.630 | - | - | - | - | 0 | 0 | - |
| 2017-11-15 | 0 | 0.630 | - | - | - | - | 0 | 0 | - |
| 2017-11-14 | 0 | 0.630 | - | - | - | - | 0 | 0 | - |
| 2017-11-13 | 0 | 0.630 | - | - | - | - | 0 | 0 | - |
| 2017-11-10 | 0 | 0.630 | - | - | - | - | 0 | 0 | - |
| 2017-11-09 | 0 | 0.630 | 0.410 | - | - | - | 0 | 0 | - |
| 2010-07-05 | 0 | 0.530 | 0.420 | - | - | - | 0 | 0 | - |
| 2010-07-02 | 0 | 0.530 | 0.430 | - | - | - | 0 | 0 | - |
| 2010-06-30 | 0 | 0.530 | 0.450 | - | - | - | 0 | 0 | - |
| 2010-06-29 | 0 | 0.530 | 0.400 | - | - | - | 0 | 0 | - |
| 2010-06-28 | 0 | 0.530 | 0.510 | - | - | - | 0 | 0 | - |
| 2010-06-25 | 0 | 0.530 | 0.530 | 0.650 | - | - | 0 | 0 | - |
| 2010-06-24 | 0 | 0.530 | 0.530 | 0.650 | - | - | 0 | 0 | - |
| 2010-06-23 | 0 | 0.530 | 0.530 | 0.650 | 0.520 | 0.520 | 20,000 | 10,400 | 0.5200 |
| 2010-06-22 | 0 | 0.630 | 0.520 | 0.650 | - | - | 0 | 0 | - |
| 2010-06-21 | 0 | 0.630 | 0.520 | 0.650 | - | - | 0 | 0 | - |
| 2010-06-18 | 0 | 0.630 | 0.500 | 0.650 | - | - | 0 | 0 | - |
| 2010-06-17 | 0 | 0.630 | 0.560 | 0.650 | - | - | 0 | 0 | - |
| 2010-06-15 | 0 | 0.630 | 0.580 | 0.630 | 0.650 | 0.650 | 20,000 | 13,000 | 0.6500 |
| 2010-06-14 | 0 | 0.630 | 0.580 | 0.640 | - | - | 1,000 | 580 | 0.5800 |
| 2010-06-11 | 0 | 0.630 | 0.610 | 0.640 | 0.630 | 0.640 | 500,000 | 318,000 | 0.6360 |
| 2009-12-17 | 0 | 6.600 | - | - | - | - | 0 | 0 | - |
| 2009-12-16 | 0 | 6.600 | - | - | - | - | 0 | 0 | - |
| 2009-12-15 | 0 | 6.600 | - | 6.600 | - | - | 0 | 0 | - |
| 2009-12-14 | 0 | 7.100 | - | - | - | - | 0 | 0 | - |
| 2009-12-11 | 1 | - | - | - | - | - | 0 | 0 | - |
| 2009-12-10 | 1 | - | - | - | - | - | 0 | 0 | - |
| 2009-12-09 | 0 | 7.100 | - | - | - | - | 0 | 0 | - |
| 2009-12-08 | 0 | 7.100 | - | - | - | - | 0 | 0 | - |
| 2009-12-07 | 0 | 7.100 | - | - | - | - | 0 | 0 | - |
| 2009-12-04 | 0 | 7.100 | - | - | - | - | 0 | 0 | - |
| 2009-12-03 | 0 | 7.100 | - | - | - | - | 0 | 0 | - |
| 2009-12-02 | 0 | 7.100 | - | - | - | - | 0 | 0 | - |
| 2009-12-01 | 0 | 7.100 | - | - | - | - | 0 | 0 | - |
| 2009-11-30 | 0 | 7.100 | - | - | - | - | 0 | 0 | - |
| 2009-11-27 | 0 | 7.100 | 6.400 | - | - | - | 0 | 0 | - |
| 2004-08-11 | 0 | 1.250 | 1.010 | - | - | - | 0 | 0 | - |
| 2004-08-10 | 0 | 1.250 | - | - | 1.250 | 1.250 | 320 | 382 | 1.1938 |
| 2004-08-09 | 0 | 1.170 | 1.170 | 1.200 | - | - | 0 | 0 | - |
| 2004-08-06 | 0 | 1.170 | 1.170 | - | - | - | 0 | 0 | - |
| 2004-08-05 | 0 | 1.150 | 1.150 | - | 1.150 | 1.150 | 600 | 690 | 1.1500 |
| 2004-08-04 | 0 | 1.200 | 1.150 | 1.250 | - | - | 0 | 0 | - |
| 2004-08-03 | 0 | 1.200 | 1.150 | 1.250 | - | - | 0 | 0 | - |
| 2004-08-02 | 0 | 1.200 | 1.200 | 1.250 | - | - | 0 | 0 | - |
| 2004-07-30 | 0 | 1.160 | 1.160 | - | - | - | 0 | 0 | - |
| 2004-07-29 | 0 | 1.140 | 1.140 | 1.240 | 1.140 | 1.140 | 500 | 570 | 1.1400 |
| 2004-07-28 | 0 | 1.150 | 1.150 | 1.250 | 1.130 | 1.130 | 500 | 565 | 1.1300 |
| 2004-07-27 | 0 | 1.150 | 1.150 | 1.250 | 1.150 | 1.150 | 4,000 | 4,600 | 1.1500 |
| 2004-07-26 | 0 | 1.190 | 1.150 | 1.250 | - | - | 0 | 0 | - |
| 2004-07-23 | 0 | 1.190 | 1.190 | 1.280 | 1.190 | 1.250 | 51,000 | 61,930 | 1.2143 |
| 2004-07-22 | 0 | 1.200 | 1.200 | 1.280 | 1.200 | 1.250 | 41,200 | 50,806 | 1.2332 |
| 2004-07-21 | 0 | 1.250 | 1.250 | 1.280 | 1.200 | 1.200 | 4,900 | 5,880 | 1.2000 |
| 1999-12-08 | 0 | 0.350 | 0.350 | 0.365 | 0.230 | 0.360 | 3,240,000 | 980,000 | 0.3025 |
| 1999-12-07 | 0 | 0.180 | 0.185 | - | 0.170 | 0.174 | 1,260,000 | 216,040 | 0.1715 |
| 1999-12-06 | 0 | 0.166 | 0.160 | 0.166 | 0.170 | 0.170 | 200,000 | 34,000 | 0.1700 |
| 1999-12-03 | 0 | 0.172 | - | - | 0.172 | 0.172 | 320,000 | 55,040 | 0.1720 |
| 1999-12-02 | 0 | 0.170 | 0.168 | 0.172 | 0.170 | 0.170 | 300,000 | 51,000 | 0.1700 |
| 1999-12-01 | 0 | 0.169 | 0.169 | 0.171 | 0.167 | 0.175 | 1,140,000 | 194,320 | 0.1705 |
| 1999-11-30 | 0 | 0.171 | - | 0.175 | - | - | 0 | 0 | - |
| 1999-11-29 | 0 | 0.171 | - | 0.172 | 0.165 | 0.171 | 340,000 | 57,540 | 0.1692 |
| 1999-11-26 | 0 | 0.167 | 0.166 | 0.168 | 0.167 | 0.170 | 760,000 | 128,500 | 0.1691 |
| 1999-11-25 | 0 | 0.163 | 0.163 | 0.170 | 0.163 | 0.173 | 860,000 | 142,700 | 0.1659 |
| 1999-11-24 | 0 | 0.163 | 0.163 | 0.174 | 0.163 | 0.175 | 600,000 | 101,460 | 0.1691 |
| 1999-11-23 | 0 | 0.166 | 0.156 | 0.167 | 0.148 | 0.166 | 2,500,000 | 384,080 | 0.1536 |
| 1999-11-22 | 0 | 0.152 | 0.145 | - | 0.140 | 0.152 | 740,000 | 108,400 | 0.1465 |
| 1999-11-19 | 0 | 0.150 | 0.147 | 0.154 | 0.140 | 0.160 | 3,300,000 | 505,500 | 0.1532 |
| 1999-11-18 | 0 | 0.150 | 0.148 | 0.152 | 0.150 | 0.170 | 5,840,000 | 910,560 | 0.1559 |
| 1999-11-17 | 0 | 0.165 | 0.164 | 0.168 | 0.162 | 0.185 | 5,240,000 | 899,140 | 0.1716 |
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.