Wisdomcome Group Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08079 | 2001-10-15 |
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 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2025-01-06 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2025-01-03 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2025-01-02 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2024-12-31 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2024-12-30 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2024-12-27 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2024-12-24 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2024-12-23 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2024-12-20 | 0 | 0.400 | 0.350 | - | - | - | 0 | 0 | - |
| 2024-12-19 | 0 | 0.400 | 0.340 | - | - | - | 0 | 0 | - |
| 2024-12-18 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2024-12-17 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2024-12-16 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2024-12-13 | 0 | 0.400 | - | - | - | - | 0 | 0 | - |
| 2015-08-13 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-08-12 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-08-11 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-08-10 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-08-07 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-08-06 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-08-05 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-08-04 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-08-03 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-07-31 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-07-30 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-07-29 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-07-28 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-07-27 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-07-24 | 0 | 0.680 | - | - | - | - | 0 | 0 | - |
| 2015-04-30 | 0 | 0.630 | 0.560 | 0.630 | 0.630 | 0.630 | 21,000 | 13,230 | 0.6300 |
| 2015-04-29 | 0 | 0.630 | 0.630 | 0.660 | 0.550 | 0.680 | 290,500 | 176,435 | 0.6073 |
| 2015-04-28 | 0 | 0.550 | 0.530 | 0.550 | 0.510 | 0.580 | 518,000 | 289,905 | 0.5597 |
| 2015-04-27 | 0 | 0.510 | 0.490 | 0.510 | 0.510 | 0.520 | 17,500 | 9,030 | 0.5160 |
| 2015-04-24 | 0 | 0.520 | 0.490 | 0.520 | - | - | 0 | 0 | - |
| 2015-04-23 | 0 | 0.520 | 0.490 | 0.520 | 0.500 | 0.520 | 38,500 | 19,320 | 0.5018 |
| 2015-04-22 | 0 | 0.500 | 0.500 | 0.520 | 0.490 | 0.500 | 70,000 | 34,912 | 0.4987 |
| 2015-04-21 | 0 | 0.520 | 0.500 | 0.540 | - | - | 0 | 0 | - |
| 2015-04-20 | 0 | 0.520 | 0.500 | 0.540 | - | - | 0 | 0 | - |
| 2015-04-17 | 0 | 0.520 | 0.520 | 0.540 | 0.520 | 0.550 | 91,000 | 47,425 | 0.5212 |
| 2015-04-16 | 0 | 0.540 | 0.520 | 0.550 | 0.520 | 0.550 | 1,015,000 | 548,380 | 0.5403 |
| 2015-04-15 | 0 | 0.510 | 0.510 | 0.520 | 0.500 | 0.510 | 199,500 | 101,220 | 0.5074 |
| 2015-04-14 | 0 | 0.510 | 0.500 | 0.510 | 0.490 | 0.510 | 462,000 | 227,465 | 0.4923 |
| 2015-04-13 | 0 | 0.510 | 0.500 | 0.510 | 0.490 | 0.650 | 2,709,225 | 1,399,872 | 0.5167 |
| 2015-04-10 | 0 | 0.590 | 0.530 | 0.590 | 0.480 | 0.680 | 8,606,500 | 4,352,232 | 0.5057 |
| 2015-01-02 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-31 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-30 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-29 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-24 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-23 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-22 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-19 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-18 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-17 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-16 | 0 | 0.128 | - | - | - | - | 0 | 0 | - |
| 2014-12-15 | 0 | 0.128 | - | - | 0.128 | 0.128 | 80,000 | 10,240 | 0.1280 |
| 2014-12-12 | 0 | 0.123 | 0.123 | - | 0.123 | 0.124 | 120,000 | 14,820 | 0.1235 |
| 2014-12-11 | 0 | 0.114 | 0.114 | - | - | - | 0 | 0 | - |
| 2014-12-10 | 0 | 0.110 | 0.062 | 0.110 | 0.110 | 0.110 | 20,000 | 2,200 | 0.1100 |
| 2013-07-23 | 0 | 0.280 | 0.280 | 0.450 | - | - | 0 | 0 | - |
| 2013-07-22 | 0 | 0.270 | 0.265 | 0.500 | - | - | 0 | 0 | - |
| 2013-07-19 | 0 | 0.270 | 0.242 | 0.500 | - | - | 0 | 0 | - |
| 2013-07-18 | 0 | 0.270 | 0.240 | 0.390 | - | - | 0 | 0 | - |
| 2013-07-17 | 0 | 0.270 | 0.246 | 0.350 | - | - | 0 | 0 | - |
| 2013-07-16 | 0 | 0.270 | 0.246 | 0.390 | - | - | 1,000 | 246 | 0.2460 |
| 2013-07-15 | 0 | 0.270 | 0.243 | 0.345 | - | - | 0 | 0 | - |
| 2013-07-12 | 0 | 0.270 | 0.255 | 0.325 | - | - | 2,000 | 510 | 0.2550 |
| 2013-07-11 | 0 | 0.270 | 0.270 | 0.290 | 0.255 | 0.270 | 3,000 | 795 | 0.2650 |
| 2013-07-10 | 0 | 0.295 | 0.250 | 0.295 | 0.240 | 0.295 | 2,000 | 535 | 0.2675 |
| 2013-07-09 | 0 | 0.295 | 0.260 | 0.310 | - | - | 0 | 0 | - |
| 2013-07-08 | 0 | 0.295 | 0.260 | 0.295 | - | - | 0 | 0 | - |
| 2013-07-05 | 0 | 0.300 | 0.280 | 0.330 | 0.300 | 0.300 | 1,000 | 300 | 0.3000 |
| 2013-07-04 | 0 | 0.300 | 0.300 | 0.310 | 0.300 | 0.300 | 26,000 | 7,800 | 0.3000 |
| 2013-07-03 | 0 | 0.300 | 0.290 | 0.300 | 0.290 | 0.300 | 17,000 | 4,940 | 0.2906 |
| 2011-09-28 | 0 | 0.145 | 0.145 | - | 0.145 | 0.145 | 436,800 | 63,328 | 0.1450 |
| 2011-09-27 | 0 | 0.140 | 0.140 | - | 0.140 | 0.166 | 138,000 | 22,656 | 0.1642 |
| 2011-09-26 | 0 | 0.190 | - | 0.190 | - | - | 0 | 0 | - |
| 2011-09-23 | 0 | 0.400 | - | 0.400 | - | - | 0 | 0 | - |
| 2011-09-22 | 0 | 0.400 | - | 0.400 | 0.580 | 0.580 | 2,000 | 1,160 | 0.5800 |
| 2011-09-21 | 0 | 0.630 | - | 0.630 | - | - | 0 | 0 | - |
| 2011-09-20 | 0 | 0.630 | - | 0.630 | - | - | 0 | 0 | - |
| 2011-09-19 | 0 | 0.650 | 0.550 | 0.650 | 0.650 | 0.710 | 35,000 | 23,900 | 0.6829 |
| 2011-09-16 | 0 | 0.700 | 0.550 | 0.700 | 0.460 | 0.700 | 264,000 | 149,300 | 0.5655 |
| 2011-09-15 | 0 | 0.550 | 0.445 | 0.550 | 0.420 | 0.550 | 80,476 | 35,130 | 0.4365 |
| 2011-09-14 | 0 | 0.435 | 0.400 | 0.435 | 0.365 | 0.500 | 453,000 | 185,850 | 0.4103 |
| 2011-09-12 | 0 | 0.390 | 0.380 | 0.395 | 0.360 | 0.395 | 453,001 | 174,280 | 0.3847 |
| 2011-09-09 | 0 | 0.375 | 0.375 | 0.390 | 0.340 | 0.390 | 350,200 | 130,645 | 0.3731 |
| 2011-09-08 | 0 | 0.390 | 0.370 | 0.390 | 0.350 | 0.390 | 807,200 | 299,388 | 0.3709 |
| 2010-10-15 | 0 | 0.155 | 0.155 | 0.160 | 0.141 | 0.150 | 144,000 | 20,340 | 0.1413 |
| 2010-10-14 | 0 | 0.160 | 0.160 | 0.165 | 0.145 | 0.145 | 2,000 | 290 | 0.1450 |
| 2010-10-13 | 0 | 0.165 | 0.150 | 0.165 | 0.165 | 0.165 | 148,000 | 24,420 | 0.1650 |
| 2010-10-12 | 0 | 0.153 | 0.150 | 0.157 | 0.153 | 0.160 | 330,000 | 51,510 | 0.1561 |
| 2010-10-11 | 0 | 0.160 | 0.160 | 0.184 | 0.151 | 0.161 | 570,000 | 91,466 | 0.1605 |
| 2010-10-08 | 0 | 0.168 | 0.167 | 0.178 | 0.168 | 0.185 | 102,000 | 18,836 | 0.1847 |
| 2010-10-07 | 0 | 0.166 | 0.166 | 0.185 | 0.166 | 0.190 | 500,000 | 87,260 | 0.1745 |
| 2010-10-06 | 0 | 0.190 | 0.190 | 0.217 | 0.182 | 0.208 | 292,000 | 55,896 | 0.1914 |
| 2010-10-05 | 0 | 0.200 | 0.182 | 0.218 | - | - | 0 | 0 | - |
| 2010-10-04 | 0 | 0.200 | 0.180 | 0.200 | 0.182 | 0.200 | 200,000 | 38,868 | 0.1943 |
| 2010-09-30 | 0 | 0.200 | 0.191 | 0.200 | 0.200 | 0.210 | 1,420,000 | 285,080 | 0.2008 |
| 2010-09-29 | 0 | 0.214 | 0.214 | 0.217 | 0.203 | 0.235 | 1,506,000 | 325,584 | 0.2162 |
| 2010-09-28 | 0 | 0.240 | 0.240 | 0.265 | 0.235 | 0.270 | 666,000 | 165,720 | 0.2488 |
| 2010-09-27 | 0 | 0.265 | 0.265 | 0.290 | 0.255 | 0.265 | 128,000 | 33,820 | 0.2642 |
| 2010-09-24 | 0 | 0.265 | 0.265 | 0.270 | 0.265 | 0.265 | 130,000 | 34,450 | 0.2650 |
| 2009-02-23 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-20 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-19 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-18 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-17 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-16 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-13 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-12 | 0 | 0.110 | 0.100 | - | - | - | 0 | 0 | - |
| 2009-02-11 | 0 | 0.110 | 0.100 | - | - | - | 0 | 0 | - |
| 2009-02-10 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-09 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-06 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-05 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-04 | 0 | 0.110 | - | - | - | - | 0 | 0 | - |
| 2009-02-03 | 0 | 0.110 | 0.096 | - | - | - | 0 | 0 | - |
| 2008-08-04 | 0 | 0.196 | - | - | - | - | 0 | 0 | - |
| 2008-08-01 | 0 | 0.196 | - | 0.196 | - | - | 0 | 0 | - |
| 2008-07-31 | 0 | 0.196 | - | 0.198 | - | - | 0 | 0 | - |
| 2008-07-30 | 0 | 0.196 | - | 0.198 | - | - | 0 | 0 | - |
| 2008-07-29 | 0 | 0.196 | - | 0.198 | - | - | 0 | 0 | - |
| 2008-07-28 | 0 | 0.196 | - | 0.198 | - | - | 0 | 0 | - |
| 2008-07-25 | 0 | 0.196 | - | 0.196 | - | - | 0 | 0 | - |
| 2008-07-24 | 0 | 0.196 | - | 0.198 | - | - | 0 | 0 | - |
| 2008-07-23 | 0 | 0.196 | - | 0.198 | - | - | 0 | 0 | - |
| 2008-07-22 | 0 | 0.196 | - | 0.196 | - | - | 0 | 0 | - |
| 2008-07-21 | 0 | 0.198 | - | 0.198 | - | - | 0 | 0 | - |
| 2008-07-18 | 0 | 0.198 | - | 0.210 | - | - | 0 | 0 | - |
| 2008-07-17 | 0 | 0.198 | 0.198 | 0.200 | - | - | 0 | 0 | - |
| 2008-07-16 | 0 | 0.175 | 0.170 | 0.190 | - | - | 0 | 0 | - |
| 2008-07-15 | 0 | 0.175 | 0.175 | 0.195 | 0.175 | 0.176 | 68,000 | 11,952 | 0.1758 |
| 2008-07-14 | 0 | 0.176 | 0.176 | 0.200 | 0.176 | 0.200 | 10,000 | 1,844 | 0.1844 |
| 2007-12-31 | 0 | 0.141 | - | - | - | - | 0 | 0 | - |
| 2007-12-28 | 0 | 0.141 | 0.125 | 0.160 | 0.141 | 0.150 | 475,000 | 68,550 | 0.1443 |
| 2007-12-27 | 0 | 0.152 | 0.150 | - | - | - | 0 | 0 | - |
| 2007-12-24 | 0 | 0.152 | - | - | - | - | 0 | 0 | - |
| 2007-12-21 | 0 | 0.152 | 0.151 | 0.160 | 0.152 | 0.156 | 925,000 | 141,420 | 0.1529 |
| 2007-12-20 | 0 | 0.175 | - | 0.250 | - | - | 0 | 0 | - |
| 2007-12-19 | 0 | 0.175 | 0.172 | 0.175 | - | - | 0 | 0 | - |
| 2007-12-18 | 0 | 0.175 | 0.171 | 0.260 | - | - | 0 | 0 | - |
| 2007-12-17 | 0 | 0.175 | 0.165 | 0.260 | 0.175 | 0.175 | 50,000 | 8,750 | 0.1750 |
| 2007-12-14 | 0 | 0.199 | 0.194 | 0.200 | - | - | 0 | 0 | - |
| 2007-12-13 | 0 | 0.199 | 0.198 | 0.209 | 0.199 | 0.199 | 300,000 | 59,700 | 0.1990 |
| 2007-12-12 | 0 | 0.206 | 0.206 | 0.223 | 0.205 | 0.210 | 210,000 | 43,375 | 0.2065 |
| 2007-12-11 | 0 | 0.230 | 0.210 | 0.230 | 0.206 | 0.230 | 555,000 | 117,480 | 0.2117 |
| 2007-12-10 | 0 | 0.204 | 0.204 | 0.208 | 0.204 | 0.220 | 817,000 | 169,294 | 0.2072 |
| 2007-12-07 | 1 | - | - | - | - | - | 0 | 0 | - |
| 2007-12-06 | 1 | - | - | - | - | - | 0 | 0 | - |
| 2007-09-13 | 0 | 0.070 | 0.065 | 0.070 | 0.065 | 0.071 | 1,680,000 | 118,480 | 0.0705 |
| 2007-09-12 | 0 | 0.071 | 0.065 | 0.079 | 0.068 | 0.071 | 1,000,000 | 70,520 | 0.0705 |
| 2007-09-11 | 0 | 0.087 | 0.050 | 0.087 | 0.087 | 0.087 | 80,000 | 6,960 | 0.0870 |
| 2007-09-10 | 0 | 0.087 | 0.071 | 0.087 | 0.087 | 0.087 | 80,000 | 6,960 | 0.0870 |
| 2007-09-07 | 0 | 0.087 | - | 0.087 | 0.087 | 0.087 | 120,000 | 10,440 | 0.0870 |
| 2007-09-06 | 0 | 0.089 | - | 0.090 | - | - | 0 | 0 | - |
| 2007-09-05 | 0 | 0.089 | - | 0.089 | 0.093 | 0.093 | 80,000 | 7,440 | 0.0930 |
| 2007-09-04 | 0 | 0.090 | 0.085 | 0.092 | 0.090 | 0.090 | 224,000 | 19,680 | 0.0879 |
| 2007-09-03 | 0 | 0.085 | 0.085 | 0.092 | - | - | 8,000 | 640 | 0.0800 |
| 2007-08-31 | 0 | 0.085 | 0.084 | 0.092 | 0.081 | 0.088 | 1,840,000 | 156,840 | 0.0852 |
| 2007-08-30 | 0 | 0.090 | 0.088 | 0.096 | 0.089 | 0.090 | 1,440,000 | 128,480 | 0.0892 |
| 2007-08-29 | 0 | 0.086 | 0.086 | 0.095 | 0.085 | 0.088 | 2,920,000 | 255,280 | 0.0874 |
| 2007-08-28 | 0 | 0.099 | 0.091 | 0.099 | 0.090 | 0.100 | 2,800,000 | 262,960 | 0.0939 |
| 2007-08-27 | 0 | 0.095 | 0.091 | 0.095 | 0.082 | 0.105 | 11,976,244 | 1,026,561 | 0.0857 |
| 2007-08-24 | 1 | 0.080 | 0.080 | 0.082 | 0.080 | 0.086 | 8,560,000 | 698,600 | 0.0816 |
| 2007-08-23 | 0 | 0.080 | 0.080 | 0.085 | 0.077 | 0.086 | 49,712,050 | 4,030,676 | 0.0811 |
| 2005-06-08 | 0 | 0.285 | 0.285 | 0.290 | 0.275 | 0.290 | 386,000 | 109,580 | 0.2839 |
| 2005-06-07 | 0 | 0.280 | 0.275 | 0.290 | 0.275 | 0.280 | 1,830,000 | 512,250 | 0.2799 |
| 2005-06-06 | 0 | 0.280 | 0.270 | 0.280 | 0.265 | 0.300 | 1,100,000 | 308,870 | 0.2808 |
| 2005-06-03 | 0 | 0.290 | 0.280 | 0.285 | 0.270 | 0.295 | 1,382,022 | 392,096 | 0.2837 |
| 2005-06-02 | 0 | 0.280 | 0.275 | 0.280 | 0.275 | 0.280 | 554,000 | 152,870 | 0.2759 |
| 2005-06-01 | 0 | 0.280 | 0.280 | 0.285 | 0.275 | 0.300 | 4,286,216 | 1,215,934 | 0.2837 |
| 2005-05-31 | 0 | 0.280 | 0.275 | 0.280 | 0.275 | 0.300 | 954,000 | 266,420 | 0.2793 |
| 2005-05-30 | 0 | 0.285 | 0.285 | 0.290 | 0.285 | 0.310 | 1,898,000 | 545,810 | 0.2876 |
| 2005-05-27 | 0 | 0.315 | 0.310 | 0.315 | 0.310 | 0.325 | 3,424,000 | 1,073,080 | 0.3134 |
| 2005-05-26 | 0 | 0.310 | 0.305 | 0.315 | 0.290 | 0.315 | 8,040,000 | 2,485,160 | 0.3091 |
| 2005-05-25 | 0 | 0.290 | 0.285 | 0.290 | 0.285 | 0.305 | 5,350,000 | 1,569,750 | 0.2934 |
| 2005-05-24 | 0 | 0.305 | 0.305 | 0.310 | 0.295 | 0.315 | 12,474,000 | 3,830,600 | 0.3071 |
| 2005-05-23 | 0 | 0.310 | 0.305 | 0.310 | 0.295 | 0.340 | 30,035,500 | 9,541,280 | 0.3177 |
| 2005-05-20 | 0 | 0.315 | 0.310 | 0.320 | 0.275 | 0.325 | 18,292,500 | 5,498,193 | 0.3006 |
| 2005-05-19 | 0 | 0.280 | 0.280 | 0.285 | 0.270 | 0.290 | 22,957,022 | 6,531,656 | 0.2845 |
| 2005-05-18 | 0 | 0.265 | 0.260 | 0.265 | 0.210 | 0.265 | 28,526,067 | 7,086,495 | 0.2484 |
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.