China HK Power Smart Energy Group Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00931 | 2001-10-24 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2017-09-14 | 0 | 1.250 | 1.250 | 1.340 | 1.250 | 1.330 | 282,000 | 358,000 | 1.2695 |
| 2017-09-13 | 0 | 1.280 | 1.280 | 1.350 | 1.280 | 1.370 | 30,000 | 39,140 | 1.3047 |
| 2017-09-12 | 0 | 1.280 | 1.270 | 1.330 | 1.270 | 1.370 | 246,000 | 324,940 | 1.3209 |
| 2017-09-11 | 0 | 1.270 | 1.270 | 1.290 | 1.270 | 1.350 | 119,000 | 151,260 | 1.2711 |
| 2017-09-08 | 0 | 1.270 | 1.270 | 1.320 | 1.260 | 1.460 | 232,500 | 297,700 | 1.2804 |
| 2017-09-07 | 0 | 1.340 | 1.260 | 1.340 | 1.270 | 1.400 | 126,000 | 167,680 | 1.3308 |
| 2017-09-06 | 0 | 1.280 | 1.340 | 1.350 | 1.270 | 1.300 | 38,000 | 48,520 | 1.2768 |
| 2017-09-05 | 0 | 1.310 | 1.310 | 1.340 | 1.300 | 1.350 | 46,500 | 61,805 | 1.3291 |
| 2017-09-04 | 0 | 1.350 | 1.280 | 1.350 | 1.330 | 1.350 | 50,000 | 67,200 | 1.3440 |
| 2017-09-01 | 0 | 1.320 | 1.300 | 1.350 | 1.310 | 1.480 | 494,000 | 662,300 | 1.3407 |
| 2017-08-31 | 0 | 1.410 | 1.370 | 1.410 | 1.210 | 1.450 | 1,514,000 | 1,920,360 | 1.2684 |
| 2017-08-30 | 0 | 1.180 | 1.180 | 1.240 | 1.180 | 1.250 | 2,096,000 | 2,536,220 | 1.2100 |
| 2017-08-29 | 0 | 1.260 | 1.250 | 1.290 | 1.260 | 1.300 | 249,000 | 317,670 | 1.2758 |
| 2017-08-28 | 0 | 1.300 | 1.300 | 1.320 | 1.300 | 1.350 | 286,500 | 376,135 | 1.3129 |
| 2017-08-25 | 0 | 1.340 | 1.340 | 1.350 | 1.330 | 1.350 | 12,646,329 | 17,001,787 | 1.3444 |
| 2015-09-14 | 0 | 0.305 | 0.300 | 0.305 | 0.295 | 0.305 | 4,775,000 | 1,428,875 | 0.2992 |
| 2015-09-11 | 0 | 0.295 | 0.295 | 0.300 | 0.285 | 0.300 | 2,775,000 | 819,000 | 0.2951 |
| 2015-09-10 | 0 | 0.290 | 0.280 | 0.290 | 0.270 | 0.290 | 4,825,000 | 1,381,875 | 0.2864 |
| 2015-09-09 | 0 | 0.270 | 0.270 | 0.275 | 0.260 | 0.270 | 2,550,000 | 674,500 | 0.2645 |
| 2015-09-08 | 0 | 0.260 | 0.250 | 0.260 | 0.250 | 0.260 | 500,000 | 126,625 | 0.2533 |
| 2015-09-07 | 0 | 0.260 | 0.250 | 0.260 | 0.249 | 0.260 | 1,425,000 | 355,450 | 0.2494 |
| 2015-09-04 | 0 | 0.249 | 0.249 | 0.255 | 0.249 | 0.250 | 2,075,000 | 517,725 | 0.2495 |
| 2015-09-02 | 0 | 0.250 | 0.250 | 0.255 | 0.246 | 0.250 | 5,650,000 | 1,402,950 | 0.2483 |
| 2015-09-01 | 0 | 0.255 | 0.255 | 0.260 | 0.255 | 0.260 | 2,750,000 | 714,250 | 0.2597 |
| 2015-08-31 | 0 | 0.270 | 0.265 | 0.270 | 0.250 | 0.275 | 4,825,000 | 1,254,250 | 0.2599 |
| 2015-08-28 | 0 | 0.270 | 0.270 | 0.275 | 0.260 | 0.275 | 4,850,000 | 1,295,750 | 0.2672 |
| 2015-08-27 | 0 | 0.255 | 0.255 | 0.260 | 0.242 | 0.255 | 10,000,000 | 2,493,925 | 0.2494 |
| 2015-08-26 | 0 | 0.232 | 0.231 | 0.236 | 0.225 | 0.236 | 7,335,000 | 1,709,425 | 0.2331 |
| 2015-08-25 | 0 | 0.234 | 0.236 | 0.237 | 0.216 | 0.240 | 30,175,025 | 6,989,080 | 0.2316 |
| 2015-08-24 | 0 | 0.242 | 0.240 | 0.242 | 0.220 | 0.260 | 59,300,000 | 13,726,850 | 0.2315 |
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.