China Investment Financial Technology Group Limited (KY): O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08029 | 2000-12-14 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-07 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2025-01-06 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2025-01-03 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2025-01-02 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2024-12-31 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2024-12-30 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2024-12-27 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2024-12-24 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2024-12-23 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2024-12-20 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2024-12-19 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2024-12-18 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2024-12-17 | 0 | 0.510 | - | - | - | - | 0 | 0 | - |
| 2024-12-16 | 0 | 0.510 | - | - | 0.510 | 0.510 | 3,000 | 1,530 | 0.5100 |
| 2024-12-13 | 0 | 0.500 | - | 0.510 | - | - | 0 | 0 | - |
| 2015-08-28 | 0 | 2.440 | - | 2.440 | - | - | 0 | 0 | - |
| 2015-08-27 | 0 | 2.440 | - | - | - | - | 0 | 0 | - |
| 2015-08-26 | 0 | 2.440 | - | - | - | - | 0 | 0 | - |
| 2015-08-25 | 0 | 2.440 | - | - | - | - | 0 | 0 | - |
| 2015-08-24 | 0 | 2.440 | - | - | - | - | 0 | 0 | - |
| 2015-08-21 | 0 | 2.440 | - | - | - | - | 0 | 0 | - |
| 2015-08-20 | 0 | 2.440 | - | 2.440 | 2.440 | 2.440 | 10,000 | 24,400 | 2.4400 |
| 2015-08-19 | 0 | 2.500 | - | 2.800 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 |
| 2015-08-18 | 0 | 2.520 | - | 2.520 | 2.520 | 2.520 | 10,000 | 25,200 | 2.5200 |
| 2015-08-17 | 0 | 2.540 | 2.410 | 2.590 | 2.540 | 2.540 | 10,000 | 25,400 | 2.5400 |
| 2015-08-14 | 0 | 2.560 | 2.410 | 2.600 | 2.560 | 2.560 | 10,000 | 25,600 | 2.5600 |
| 2015-08-13 | 0 | 2.570 | 2.480 | 2.600 | 2.460 | 2.600 | 60,000 | 152,600 | 2.5433 |
| 2015-08-12 | 0 | 2.520 | 2.510 | 2.520 | 2.520 | 2.520 | 10,000 | 25,200 | 2.5200 |
| 2015-08-11 | 0 | 2.560 | 2.400 | 2.660 | 2.560 | 2.720 | 140,000 | 367,400 | 2.6243 |
| 2015-08-10 | 0 | 2.600 | 2.540 | 2.650 | 2.450 | 2.680 | 1,680,000 | 4,413,900 | 2.6273 |
| 2014-03-20 | 0 | 0.460 | 0.410 | 0.485 | - | - | 0 | 0 | - |
| 2014-03-19 | 0 | 0.460 | 0.440 | 0.485 | - | - | 0 | 0 | - |
| 2014-03-18 | 0 | 0.460 | 0.440 | 0.520 | - | - | 0 | 0 | - |
| 2014-03-17 | 0 | 0.460 | 0.400 | 0.520 | - | - | 0 | 0 | - |
| 2014-03-14 | 0 | 0.460 | 0.410 | 0.460 | - | - | 0 | 0 | - |
| 2014-03-13 | 0 | 0.460 | 0.425 | 0.490 | - | - | 0 | 0 | - |
| 2014-03-12 | 0 | 0.460 | 0.450 | 0.465 | 0.415 | 0.460 | 32,500 | 13,600 | 0.4185 |
| 2014-03-11 | 0 | 0.450 | 0.440 | 0.450 | 0.450 | 0.470 | 5,000 | 2,300 | 0.4600 |
| 2014-03-10 | 0 | 0.440 | 0.420 | 0.440 | 0.400 | 0.495 | 87,500 | 35,487 | 0.4056 |
| 2014-03-07 | 0 | 0.470 | 0.425 | 0.480 | 0.420 | 0.470 | 127,500 | 58,412 | 0.4581 |
| 2014-03-06 | 0 | 0.540 | 0.455 | 0.540 | - | - | 0 | 0 | - |
| 2014-03-05 | 0 | 0.540 | 0.500 | 0.540 | - | - | 0 | 0 | - |
| 2014-03-04 | 0 | 0.550 | 0.510 | 0.550 | 0.530 | 0.590 | 140,000 | 76,050 | 0.5432 |
| 2014-03-03 | 0 | 0.580 | 0.580 | 0.620 | - | - | 0 | 0 | - |
| 2014-02-28 | 0 | 0.580 | 0.580 | 0.620 | 0.570 | 0.630 | 440,000 | 255,475 | 0.5806 |
| 2008-08-01 | 0 | 0.970 | - | 0.990 | - | - | 0 | 0 | - |
| 2008-07-31 | 0 | 0.970 | 0.950 | 1.020 | - | - | 0 | 0 | - |
| 2008-07-30 | 0 | 0.970 | 0.900 | 1.020 | - | - | 0 | 0 | - |
| 2008-07-29 | 0 | 0.970 | 0.920 | 1.010 | 0.920 | 0.970 | 40,000 | 37,800 | 0.9450 |
| 2008-07-28 | 0 | 1.050 | 1.040 | 1.050 | 1.000 | 1.050 | 25,000 | 25,650 | 1.0260 |
| 2008-07-25 | 0 | 1.020 | 1.000 | 1.040 | - | - | 0 | 0 | - |
| 2008-07-24 | 0 | 1.020 | 1.000 | 1.100 | 1.010 | 1.020 | 55,000 | 56,050 | 1.0191 |
| 2008-07-23 | 0 | 1.020 | 1.020 | 1.200 | 1.000 | 1.000 | 40,000 | 40,000 | 1.0000 |
| 2008-07-22 | 0 | 1.080 | 1.020 | - | - | - | 0 | 0 | - |
| 2008-07-21 | 0 | 1.080 | 1.020 | 1.110 | - | - | 0 | 0 | - |
| 2008-07-18 | 0 | 1.080 | 1.070 | 1.080 | 1.080 | 1.080 | 400,000 | 432,000 | 1.0800 |
| 2008-07-17 | 0 | 1.080 | 1.070 | 1.180 | 1.080 | 1.100 | 500,000 | 542,500 | 1.0850 |
| 2008-07-16 | 0 | 1.090 | 1.090 | 1.100 | 1.080 | 1.110 | 220,000 | 241,200 | 1.0964 |
| 2008-07-15 | 0 | 1.120 | 1.090 | 1.180 | 1.090 | 1.180 | 215,000 | 240,200 | 1.1172 |
| 2008-07-14 | 0 | 1.130 | 1.090 | 1.250 | - | - | 0 | 0 | - |
| 2008-07-11 | 0 | 1.130 | 1.120 | 1.150 | 1.100 | 1.130 | 275,000 | 305,400 | 1.1105 |
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.