China Castson 81 Finance Company Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00810  2002-02-28    

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
2021-04-23 0 0.390 - - - - 0 0 -
2021-04-22 0 0.390 - - - - 0 0 -
2021-04-21 0 0.390 0.390 - - - 0 0 -
2021-04-20 0 0.370 - - - - 0 0 -
2021-04-19 0 0.370 - - - - 0 0 -
2021-04-16 0 0.370 0.320 - - - 0 0 -
2021-04-15 0 0.370 0.250 - - - 0 0 -
2021-04-14 0 0.370 0.250 - - - 0 0 -
2021-04-13 0 0.370 - - - - 0 0 -
2021-04-12 0 0.370 - - - - 0 0 -
2021-04-09 0 0.370 - - - - 0 0 -
2021-04-08 0 0.370 0.370 - - - 0 0 -
2021-04-07 0 0.370 0.350 - - - 0 0 -
2021-04-01 0 0.370 0.370 - - - 0 0 -
2021-03-31 0 0.370 0.310 0.470 - - 0 0 -
2015-04-22 0 0.660 0.630 0.660 0.630 0.660 120,000 76,020 0.6335
2015-04-21 0 0.660 0.630 0.780 0.600 0.700 165,000 106,560 0.6458
2015-04-20 0 0.580 0.580 0.680 0.570 0.700 204,000 141,960 0.6959
2015-04-17 0 0.720 0.670 0.720 0.610 0.780 411,000 278,400 0.6774
2015-04-16 0 0.570 0.570 0.700 0.570 0.700 9,000 5,520 0.6133
2015-04-15 0 0.700 0.630 0.700 0.700 0.700 12,000 8,400 0.7000
2015-04-14 0 0.650 0.600 0.720 0.600 0.650 66,000 40,800 0.6182
2015-04-13 0 0.600 0.500 0.600 0.510 0.610 459,000 270,630 0.5896
2015-04-10 0 0.510 0.465 0.510 0.540 0.540 111,000 59,970 0.5403
2015-04-09 0 0.460 0.460 0.540 0.460 0.465 24,000 11,100 0.4625
2015-04-08 0 0.540 0.460 0.540 - - 0 0 -
2015-04-02 0 0.540 0.460 0.540 0.540 0.540 21,000 11,340 0.5400
2015-04-01 0 0.430 0.420 0.500 - - 0 0 -
2015-03-31 0 0.430 0.425 0.485 0.430 0.440 183,000 79,995 0.4371
2015-03-30 0 0.465 0.435 0.465 0.460 0.465 28,000 12,900 0.4607
2012-01-10 0 0.410 - - - - 0 0 -
2012-01-09 0 0.410 - 0.415 - - 0 0 -
2012-01-06 0 0.410 - 0.410 - - 0 0 -
2012-01-05 0 0.420 - 0.420 - - 0 0 -
2012-01-04 0 0.420 - 0.420 - - 0 0 -
2012-01-03 0 0.420 - 0.430 - - 0 0 -
2011-12-30 0 0.420 - 0.420 - - 0 0 -
2011-12-29 0 0.420 - 0.425 - - 0 0 -
2011-12-28 0 0.420 - 0.430 - - 0 0 -
2011-12-23 0 0.420 0.330 0.420 0.420 0.420 10,000 4,200 0.4200
2011-12-22 0 0.415 0.315 0.415 - - 0 0 -
2011-12-21 0 0.415 - 0.415 - - 0 0 -
2011-12-20 0 0.420 0.375 0.420 - - 0 0 -
2011-12-19 0 0.420 0.375 0.420 0.420 0.425 100,000 42,250 0.4225
2011-12-16 0 0.385 0.385 0.420 0.385 0.385 65,000 25,025 0.3850
2007-12-20 0 0.215 - 0.230 - - 0 0 -
2007-12-19 0 0.215 - - - - 0 0 -
2007-12-18 0 0.215 - - - - 0 0 -
2007-12-17 0 0.215 - - - - 0 0 -
2007-12-14 0 0.215 - - - - 0 0 -
2007-12-13 0 0.215 0.215 - 0.215 0.215 50,000 10,750 0.2150
2007-12-12 0 0.230 0.215 - - - 0 0 -
2007-12-11 0 0.230 0.223 - 0.230 0.230 100,000 23,000 0.2300
2007-12-10 0 0.230 0.216 0.230 0.235 0.235 50,000 11,750 0.2350
2007-12-07 0 0.226 0.220 0.230 0.225 0.227 300,000 67,800 0.2260
2007-12-06 0 0.230 0.225 0.238 - - 0 0 -
2007-12-05 0 0.230 0.240 0.250 0.215 0.220 500,000 109,000 0.2180
2007-12-04 0 0.215 0.205 0.220 0.210 0.215 700,000 149,000 0.2129
2007-12-03 0 0.210 0.201 0.210 0.200 0.215 2,400,000 495,950 0.2066
2007-11-30 0 0.210 0.208 0.215 0.210 0.220 800,000 171,500 0.2144
2007-11-29 0 0.210 0.203 0.210 0.206 0.210 750,000 156,800 0.2091
2007-03-19 0 5.300 - - - - 0 0 -
2007-03-16 0 5.300 5.300 - - - 0 0 -
2007-03-15 0 5.150 5.150 - - - 0 0 -
2007-03-14 0 19.60 19.60 - 18.70 19.20 600 11,320 18.867
2007-03-13 0 19.10 18.70 19.20 19.10 19.98 4,600 89,988 19.563
2007-03-12 0 19.50 19.10 - 18.00 19.50 6,000 113,052 18.842
2007-03-09 0 17.96 - 17.96 18.70 18.70 1,000 18,700 18.700
2007-03-08 0 18.40 18.00 - 16.80 18.40 800 13,760 17.200
2007-03-07 0 15.00 15.00 15.20 15.00 15.00 400 6,000 15.000
2007-03-06 0 13.78 13.52 - 13.00 13.78 4,800 64,180 13.371
2007-03-05 0 13.50 - 13.50 15.00 15.00 2,200 33,000 15.000
2007-03-02 0 15.00 14.24 15.10 14.62 15.50 14,800 221,900 14.993
2007-03-01 0 14.84 14.52 15.20 14.20 14.84 11,200 163,940 14.638
2007-02-28 0 14.86 - 14.86 - - 0 0 -
2007-02-27 0 14.90 14.90 15.18 14.50 16.98 64,600 1,015,812 15.725
2007-02-26 0 16.20 16.00 16.66 14.10 17.60 115,400 1,836,200 15.912

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.

Back to top