Sheng Yuan Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00851 | 1998-12-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-31 | 0 | 0.214 | - | - | - | - | 0 | 0 | - |
| 2022-10-28 | 0 | 0.214 | - | - | - | - | 0 | 0 | - |
| 2022-10-27 | 0 | 0.214 | - | - | - | - | 0 | 0 | - |
| 2022-10-26 | 0 | 0.214 | 0.214 | - | 0.214 | 0.214 | 10,000 | 2,140 | 0.2140 |
| 2022-10-25 | 0 | 0.214 | 0.201 | - | - | - | 0 | 0 | - |
| 2022-10-24 | 0 | 0.214 | 0.201 | - | - | - | 0 | 0 | - |
| 2022-10-21 | 0 | 0.214 | 0.214 | - | - | - | 0 | 0 | - |
| 2022-10-20 | 0 | 0.212 | 0.212 | - | - | - | 0 | 0 | - |
| 2022-10-19 | 0 | 0.212 | 0.200 | - | - | - | 0 | 0 | - |
| 2022-10-18 | 0 | 0.212 | 0.210 | - | - | - | 0 | 0 | - |
| 2022-10-17 | 0 | 0.212 | 0.212 | - | - | - | 0 | 0 | - |
| 2022-10-14 | 0 | 0.205 | 0.205 | - | - | - | 0 | 0 | - |
| 2022-10-13 | 0 | 0.200 | 0.200 | - | - | - | 0 | 0 | - |
| 2022-10-12 | 0 | 0.200 | 0.200 | 0.208 | - | - | 0 | 0 | - |
| 2022-10-11 | 0 | 0.200 | 0.200 | 0.208 | - | - | 700 | 133 | 0.1900 |
| 2015-02-03 | 0 | 0.255 | - | 0.285 | 0.255 | 0.255 | 600,000 | 153,000 | 0.2550 |
| 2015-02-02 | 0 | 0.270 | 0.240 | 0.270 | - | - | 0 | 0 | - |
| 2015-01-30 | 0 | 0.280 | 0.255 | 0.280 | 0.280 | 0.285 | 4,160,000 | 1,165,200 | 0.2801 |
| 2015-01-29 | 0 | 0.275 | 0.260 | 0.275 | 0.248 | 0.275 | 940,000 | 244,160 | 0.2597 |
| 2015-01-28 | 0 | 0.215 | 0.215 | 0.250 | - | - | 0 | 0 | - |
| 2015-01-27 | 0 | 0.210 | 0.210 | 0.240 | - | - | 0 | 0 | - |
| 2015-01-26 | 0 | 0.200 | 0.195 | 0.238 | - | - | 0 | 0 | - |
| 2015-01-23 | 0 | 0.200 | 0.200 | 0.239 | 0.200 | 0.200 | 40,000 | 8,000 | 0.2000 |
| 2015-01-22 | 0 | 0.220 | - | 0.249 | 0.220 | 0.220 | 100,000 | 22,000 | 0.2200 |
| 2015-01-21 | 0 | 0.231 | 0.231 | 0.245 | 0.225 | 0.231 | 380,000 | 87,300 | 0.2297 |
| 2015-01-20 | 0 | 0.236 | 0.236 | 0.255 | 0.232 | 0.260 | 960,000 | 241,740 | 0.2518 |
| 2015-01-19 | 0 | 0.255 | 0.250 | 0.260 | 0.255 | 0.270 | 120,000 | 31,500 | 0.2625 |
| 2015-01-16 | 0 | 0.265 | 0.265 | 0.295 | 0.265 | 0.275 | 640,000 | 175,600 | 0.2744 |
| 2015-01-15 | 0 | 0.270 | 0.270 | 0.285 | 0.270 | 0.270 | 40,000 | 10,800 | 0.2700 |
| 2015-01-14 | 0 | 0.270 | 0.265 | 0.275 | 0.270 | 0.290 | 2,340,000 | 664,800 | 0.2841 |
| 2006-03-21 | 0 | 0.520 | - | - | - | - | 0 | 0 | - |
| 2006-03-20 | 0 | 0.520 | - | - | - | - | 0 | 0 | - |
| 2006-03-17 | 0 | 0.520 | - | - | - | - | 0 | 0 | - |
| 2006-03-16 | 0 | 0.520 | - | - | - | - | 0 | 0 | - |
| 2006-03-15 | 0 | 0.520 | - | 0.520 | 0.520 | 0.520 | 6,000 | 3,120 | 0.5200 |
| 2006-03-14 | 0 | 0.540 | 0.520 | - | - | - | 0 | 0 | - |
| 2006-03-13 | 0 | 0.540 | 0.530 | - | - | - | 0 | 0 | - |
| 2006-03-10 | 0 | 0.540 | 0.520 | - | - | - | 0 | 0 | - |
| 2006-03-09 | 0 | 0.540 | - | - | - | - | 0 | 0 | - |
| 2006-03-08 | 0 | 0.540 | 0.520 | - | - | - | 0 | 0 | - |
| 2006-03-07 | 0 | 0.540 | 0.520 | - | - | - | 0 | 0 | - |
| 2006-03-06 | 0 | 0.540 | 0.520 | - | - | - | 0 | 0 | - |
| 2006-03-03 | 0 | 0.540 | 0.520 | - | - | - | 0 | 0 | - |
| 2006-03-02 | 0 | 0.540 | 0.540 | 0.550 | - | - | 0 | 0 | - |
| 2006-03-01 | 0 | 0.500 | - | - | - | - | 0 | 0 | - |
| 2006-02-28 | 0 | 0.500 | 0.500 | 0.540 | 0.500 | 0.500 | 4,000 | 2,000 | 0.5000 |
| 2005-06-22 | 0 | 0.099 | - | 0.105 | - | - | 0 | 0 | - |
| 2005-06-21 | 0 | 0.099 | - | 0.105 | - | - | 0 | 0 | - |
| 2005-06-20 | 0 | 0.099 | 0.099 | 0.105 | - | - | 0 | 0 | - |
| 2005-06-17 | 0 | 0.099 | 0.099 | 0.105 | - | - | 0 | 0 | - |
| 2005-06-16 | 0 | 0.099 | 0.099 | 0.107 | - | - | 0 | 0 | - |
| 2005-06-15 | 0 | 0.099 | 0.099 | - | - | - | 0 | 0 | - |
| 2005-06-14 | 0 | 0.099 | 0.099 | - | - | - | 0 | 0 | - |
| 2005-06-13 | 0 | 0.099 | - | - | - | - | 0 | 0 | - |
| 2005-06-10 | 0 | 0.099 | 0.096 | - | - | - | 0 | 0 | - |
| 2005-06-09 | 0 | 0.099 | 0.096 | - | - | - | 0 | 0 | - |
| 2005-06-08 | 0 | 0.099 | 0.097 | - | - | - | 0 | 0 | - |
| 2005-06-07 | 0 | 0.099 | 0.095 | - | - | - | 0 | 0 | - |
| 2005-06-06 | 0 | 0.099 | 0.099 | - | 0.099 | 0.099 | 25,000 | 2,475 | 0.0990 |
| 2005-06-03 | 0 | 0.099 | 0.099 | 0.107 | 0.099 | 0.100 | 50,000 | 4,993 | 0.0999 |
| 2005-06-02 | 0 | 0.099 | 0.099 | 0.103 | 0.099 | 0.103 | 217,000 | 22,303 | 0.1028 |
| 2005-06-01 | 0 | 0.101 | 0.101 | 0.103 | 0.100 | 0.100 | 75,000 | 7,500 | 0.1000 |
| 1999-11-19 | 0 | 0.239 | - | - | - | - | 0 | 0 | - |
| 1999-11-18 | 0 | 0.239 | 0.231 | 0.270 | - | - | 0 | 0 | - |
| 1999-11-17 | 0 | 0.239 | - | 0.240 | - | - | 0 | 0 | - |
| 1999-11-16 | 0 | 0.240 | 0.230 | 0.250 | 0.240 | 0.240 | 100,000 | 24,000 | 0.2400 |
| 1999-11-15 | 0 | 0.245 | 0.245 | 0.248 | 0.230 | 0.244 | 1,580,000 | 369,440 | 0.2338 |
| 1999-11-12 | 0 | 0.228 | 0.221 | - | 0.220 | 0.228 | 3,360,000 | 744,580 | 0.2216 |
| 1999-11-11 | 0 | 0.222 | 0.210 | 0.222 | 0.210 | 0.223 | 2,040,000 | 445,380 | 0.2183 |
| 1999-11-10 | 0 | 0.226 | 0.226 | 0.228 | 0.222 | 0.226 | 2,060,000 | 459,280 | 0.2230 |
| 1999-11-09 | 0 | 0.225 | 0.225 | 0.229 | 0.225 | 0.236 | 5,760,000 | 1,316,340 | 0.2285 |
| 1999-11-08 | 0 | 0.238 | 0.234 | 0.238 | 0.230 | 0.245 | 13,500,000 | 3,186,820 | 0.2361 |
| 1999-11-05 | 0 | 0.236 | 0.234 | 0.240 | 0.235 | 0.250 | 23,180,000 | 5,668,740 | 0.2446 |
| 1999-11-04 | 0 | 0.239 | 0.238 | 0.240 | 0.235 | 0.246 | 5,020,000 | 1,206,000 | 0.2402 |
| 1999-11-03 | 0 | 0.235 | 0.233 | 0.240 | 0.234 | 0.250 | 7,200,000 | 1,771,580 | 0.2461 |
| 1999-11-02 | 0 | 0.249 | 0.250 | 0.255 | 0.240 | 0.270 | 40,800,000 | 10,137,620 | 0.2485 |
| 1999-11-01 | 0 | 0.265 | 0.260 | 0.270 | 0.260 | 0.280 | 27,520,000 | 7,362,700 | 0.2675 |
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.