Capital VC Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02324  2003-10-27    

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
2020-08-17 0 0.178 - - - - 0 0 -
2020-08-14 0 0.178 - - - - 0 0 -
2020-08-13 0 0.178 - - - - 0 0 -
2020-08-12 0 0.178 - 0.178 - - 0 0 -
2020-08-11 0 0.178 - - - - 0 0 -
2020-08-10 0 0.178 - - - - 0 0 -
2020-08-07 0 0.178 - 0.350 - - 0 0 -
2020-08-06 0 0.178 - 0.350 - - 0 0 -
2020-08-05 0 0.178 - 0.350 - - 0 0 -
2020-08-04 0 0.178 0.165 0.350 - - 0 0 -
2020-08-03 0 0.178 - 0.350 - - 0 0 -
2020-07-31 0 0.178 - 0.350 - - 0 0 -
2020-07-30 0 0.178 - 0.350 - - 0 0 -
2020-07-29 0 0.178 - 0.350 - - 0 0 -
2020-07-28 0 0.178 - 0.178 - - 0 0 -
2017-03-14 0 0.204 0.204 0.243 0.204 0.216 12,000 2,496 0.2080
2017-03-13 0 0.208 0.206 0.216 - - 0 0 -
2017-03-10 0 0.208 0.208 0.216 - - 0 0 -
2017-03-09 0 0.206 0.206 0.218 0.206 0.208 16,000 3,312 0.2070
2017-03-08 0 0.212 0.212 0.223 0.207 0.209 16,000 3,336 0.2085
2017-03-07 0 0.220 0.207 0.220 - - 0 0 -
2017-03-06 0 0.220 0.215 0.227 0.216 0.248 1,252,000 292,052 0.2333
2017-03-03 0 0.213 0.207 0.213 0.210 0.215 500,000 106,600 0.2132
2017-03-02 0 0.205 0.205 0.210 - - 0 0 -
2017-03-01 0 0.205 0.205 0.210 - - 0 0 -
2017-02-28 0 0.204 0.204 0.210 - - 0 0 -
2017-02-27 0 0.204 0.204 0.214 0.204 0.215 536,000 112,372 0.2096
2017-02-24 0 0.205 0.205 0.206 0.204 0.205 920,000 188,104 0.2045
2017-02-23 0 0.205 0.205 0.210 0.203 0.210 3,245,200 663,292 0.2044
2017-02-22 0 0.205 0.205 0.209 0.204 0.215 4,207,200 864,332 0.2054
2015-07-17 0 0.385 0.350 0.385 0.385 0.385 186,000 71,610 0.3850
2015-07-16 0 0.400 0.375 0.400 0.380 0.420 3,038,000 1,213,005 0.3993
2015-07-15 0 0.330 0.156 0.330 - - 0 0 -
2015-07-14 0 0.330 0.150 0.330 0.330 0.330 10,000 3,300 0.3300
2015-07-13 0 0.330 0.150 0.380 0.330 0.330 25,000 8,250 0.3300
2015-07-10 0 0.330 0.230 0.330 - - 0 0 -
2015-07-09 0 0.330 0.280 0.330 0.255 0.330 144,000 41,970 0.2915
2015-07-08 0 0.255 0.100 0.255 0.260 0.260 12,000 3,120 0.2600
2015-07-07 0 0.270 0.110 0.270 - - 0 0 -
2015-07-06 0 0.270 0.250 0.295 0.270 0.295 34,000 9,280 0.2729
2015-07-03 0 0.310 0.280 0.310 0.260 0.310 5,000 1,500 0.3000
2015-07-02 0 0.310 0.290 0.310 0.290 0.310 42,000 12,490 0.2974
2015-06-30 0 0.295 0.295 0.315 0.280 0.335 727,000 213,635 0.2939
2015-06-29 0 0.315 0.315 0.325 0.310 0.355 1,677,000 549,950 0.3279
2015-06-26 0 0.355 0.350 0.355 0.320 0.370 4,672,000 1,633,080 0.3495
2014-01-20 0 0.890 - - - - 0 0 -
2014-01-17 0 0.890 - - - - 0 0 -
2014-01-16 0 0.890 - - - - 0 0 -
2014-01-15 0 0.890 - - - - 0 0 -
2014-01-14 0 0.890 - - - - 0 0 -
2014-01-13 0 0.890 - - - - 0 0 -
2014-01-10 0 0.890 - - - - 0 0 -
2014-01-09 0 0.890 - - - - 0 0 -
2014-01-08 0 0.890 - - - - 0 0 -
2014-01-07 0 0.890 - - - - 0 0 -
2014-01-06 0 0.890 - - - - 0 0 -
2014-01-03 0 0.890 - - - - 0 0 -
2014-01-02 0 0.890 - - - - 0 0 -
2013-12-31 0 0.890 - - - - 0 0 -
2013-12-30 0 0.890 - - - - 0 0 -
2013-07-19 0 0.750 0.750 - 0.750 0.750 66,000 49,500 0.7500
2013-07-18 0 0.700 0.700 - - - 0 0 -
2013-07-17 0 0.620 - - - - 0 0 -
2013-07-16 0 0.620 - 0.700 - - 0 0 -
2013-07-15 0 0.620 0.620 0.700 - - 0 0 -
2013-07-12 0 0.620 0.620 0.700 0.620 0.650 22,000 14,270 0.6486
2013-07-11 0 0.650 0.620 0.690 - - 0 0 -
2013-07-10 0 0.650 0.620 0.700 0.650 0.650 22,000 14,300 0.6500
2013-07-09 0 0.700 0.700 0.720 0.640 0.640 1,000 640 0.6400
2013-07-08 0 0.640 0.620 0.640 - - 0 0 -
2013-07-05 0 0.640 0.640 0.720 - - 0 0 -
2013-07-04 0 0.640 0.640 0.720 - - 0 0 -
2013-07-03 0 0.640 0.640 0.710 - - 0 0 -
2013-07-02 0 0.640 0.630 0.710 - - 0 0 -
2013-06-28 0 0.640 0.640 0.730 0.640 0.660 72,000 46,840 0.6506
2009-03-20 0 0.220 0.193 - - - 0 0 -
2009-03-19 0 0.220 0.196 - - - 0 0 -
2009-03-18 0 0.220 0.193 - - - 0 0 -
2009-03-17 0 0.220 0.191 - 0.220 0.220 400,000 88,000 0.2200
2009-03-16 0 0.217 0.191 - - - 0 0 -
2009-03-13 0 0.217 0.193 0.218 - - 0 0 -
2009-03-12 0 0.217 - 0.217 - - 0 0 -
2009-03-11 0 0.217 0.193 - - - 0 0 -
2009-03-10 0 0.217 - 0.220 - - 0 0 -
2009-03-09 0 0.217 0.195 0.220 - - 0 0 -
2009-03-06 0 0.217 0.201 0.220 0.217 0.217 500,000 108,500 0.2170
2009-03-05 0 0.212 0.195 0.220 0.212 0.212 800,000 169,600 0.2120
2009-03-04 0 0.215 0.202 0.215 - - 0 0 -
2009-03-03 0 0.215 0.209 0.218 0.213 0.215 3,210,000 688,550 0.2145
2009-03-02 0 0.213 0.210 0.213 0.213 0.214 1,200,000 256,100 0.2134
2008-09-22 0 0.082 - - - - 0 0 -
2008-09-19 0 0.082 - - - - 0 0 -
2008-09-18 0 0.082 - - - - 0 0 -
2008-09-17 0 0.082 - - - - 0 0 -
2008-09-16 0 0.082 - - - - 0 0 -
2008-09-12 0 0.082 - - - - 0 0 -
2008-09-11 0 0.082 - - - - 25,000 1,250 0.0500
2008-09-10 0 0.082 - - - - 0 0 -
2008-09-09 0 0.082 - - - - 0 0 -
2008-09-08 0 0.082 - - - - 0 0 -
2008-09-05 0 0.082 - - - - 0 0 -
2008-09-04 0 0.082 0.075 0.086 - - 0 0 -
2008-09-03 0 0.082 0.082 0.085 0.082 0.082 450,000 36,900 0.0820
2008-09-02 0 0.087 0.077 0.087 0.082 0.087 500,000 42,750 0.0855
2008-09-01 0 0.080 0.080 0.086 0.080 0.080 1,050,000 84,000 0.0800

Copyright & disclaimer, Privacy policy

Back to top