CNOOC LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00883 | 2001-02-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2004-04-26 | 0 | 3.050 | 3.025 | 3.075 | 3.050 | 3.250 | 177,500 | 547,875 | 3.0866 |
| 2004-04-23 | 0 | 3.175 | 3.150 | 3.225 | 3.175 | 3.200 | 1,685,000 | 5,352,625 | 3.1766 |
| 2004-04-22 | 0 | 3.075 | 3.050 | 3.100 | 3.025 | 3.075 | 157,500 | 481,188 | 3.0552 |
| 2004-04-21 | 0 | 2.975 | 3.025 | 3.100 | 2.975 | 3.125 | 1,682,500 | 5,101,000 | 3.0318 |
| 2004-04-20 | 0 | 3.100 | 3.100 | 3.150 | 3.075 | 3.200 | 2,211,000 | 6,936,988 | 3.1375 |
| 2004-04-19 | 0 | 3.225 | 3.225 | 3.250 | 3.150 | 3.300 | 5,517,500 | 17,557,688 | 3.1822 |
| 2004-04-16 | 0 | 3.325 | 3.275 | 3.300 | 3.150 | 3.325 | 8,079,600 | 26,031,760 | 3.2219 |
| 2004-04-15 | 0 | 3.225 | 3.200 | 3.250 | 3.100 | 3.250 | 7,090,000 | 22,588,950 | 3.1860 |
| 2004-04-14 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.350 | 3,449,500 | 11,454,588 | 3.3207 |
| 2004-04-13 | 0 | 3.375 | 3.375 | 3.400 | 3.300 | 3.400 | 6,965,000 | 23,333,625 | 3.3501 |
| 2004-04-08 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 5,425,000 | 17,611,625 | 3.2464 |
| 2004-04-07 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.300 | 4,899,000 | 15,825,088 | 3.2303 |
| 2004-04-06 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.325 | 19,165,500 | 62,463,918 | 3.2592 |
| 2004-04-02 | 0 | 3.200 | 3.225 | 3.250 | 3.175 | 3.300 | 27,959,000 | 89,783,653 | 3.2113 |
| 2004-04-01 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.300 | 21,224,400 | 68,847,943 | 3.2438 |
| 2004-03-31 | 0 | 3.325 | 3.275 | 3.300 | 3.200 | 3.325 | 50,139,500 | 164,403,253 | 3.2789 |
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.