Shin Hwa World Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00582 | 2002-04-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-22 | 0 | 0.300 | 0.300 | - | - | - | 0 | 0 | - |
| 2024-07-19 | 0 | 0.300 | 0.300 | - | - | - | 0 | 0 | - |
| 2024-07-18 | 0 | 0.300 | 0.280 | - | - | - | 0 | 0 | - |
| 2024-07-17 | 0 | 0.300 | 0.280 | - | - | - | 0 | 0 | - |
| 2024-07-16 | 0 | 0.300 | 0.280 | - | - | - | 0 | 0 | - |
| 2024-07-15 | 0 | 0.300 | 0.280 | - | - | - | 0 | 0 | - |
| 2024-07-12 | 0 | 0.300 | 0.280 | - | - | - | 0 | 0 | - |
| 2024-07-11 | 0 | 0.300 | 0.280 | 0.400 | - | - | 0 | 0 | - |
| 2024-07-10 | 0 | 0.300 | 0.280 | 0.400 | - | - | 0 | 0 | - |
| 2024-07-09 | 0 | 0.300 | 0.275 | 0.300 | 0.400 | 0.400 | 480 | 192 | 0.4000 |
| 2024-07-08 | 0 | 0.280 | 0.280 | 0.400 | - | - | 0 | 0 | - |
| 2024-07-05 | 0 | 0.280 | 0.275 | 0.290 | 0.280 | 0.290 | 26,400 | 7,416 | 0.2809 |
| 2024-07-04 | 0 | 0.270 | 0.270 | 0.290 | 0.265 | 0.270 | 960 | 256 | 0.2667 |
| 2024-07-03 | 0 | 0.265 | 0.265 | 0.270 | 0.265 | 0.285 | 224,000 | 60,348 | 0.2694 |
| 2024-07-02 | 0 | 0.280 | 0.275 | 0.285 | 0.275 | 0.285 | 116,300 | 32,615 | 0.2804 |
| 2018-08-07 | 0 | 6.300 | 5.710 | - | 5.710 | 6.300 | 123,600 | 746,532 | 6.0399 |
| 2018-08-06 | 0 | 6.740 | 5.800 | 6.740 | - | - | 0 | 0 | - |
| 2018-08-03 | 0 | 6.750 | - | 6.750 | - | - | 0 | 0 | - |
| 2018-08-02 | 0 | 6.950 | - | 7.060 | 6.800 | 6.950 | 50,400 | 347,940 | 6.9036 |
| 2018-08-01 | 0 | 7.640 | 6.010 | - | 7.640 | 7.650 | 7,200 | 55,068 | 7.6483 |
| 2018-07-31 | 0 | 7.600 | 7.600 | 8.700 | 7.520 | 7.770 | 195,600 | 1,490,280 | 7.6190 |
| 2018-07-30 | 0 | 7.850 | 7.710 | 7.940 | 7.720 | 8.200 | 82,800 | 661,464 | 7.9887 |
| 2018-07-27 | 0 | 7.520 | 7.450 | 7.520 | 7.350 | 8.980 | 370,800 | 3,009,360 | 8.1159 |
| 2018-07-26 | 0 | 8.200 | 8.200 | 8.800 | 8.000 | 10.02 | 561,600 | 5,150,580 | 9.1713 |
| 2018-07-25 | 1 | 7.790 | 7.280 | 9.000 | 6.900 | 7.980 | 162,000 | 1,238,988 | 7.6481 |
| 2018-07-24 | 0 | 6.570 | 6.480 | 6.870 | 5.750 | 9.000 | 420,000 | 2,798,256 | 6.6625 |
| 2018-07-23 | 0 | 5.700 | 5.300 | - | 5.100 | 5.700 | 75,600 | 397,260 | 5.2548 |
| 2018-07-20 | 0 | 5.000 | 4.960 | 5.000 | 4.860 | 5.000 | 210,000 | 1,032,180 | 4.9151 |
| 2018-07-19 | 0 | 4.940 | 4.910 | 5.000 | 4.930 | 4.990 | 190,800 | 949,584 | 4.9769 |
| 2018-07-18 | 0 | 4.900 | 4.900 | 4.940 | 4.610 | 4.900 | 191,102 | 914,727 | 4.7866 |
| 2017-05-19 | 0 | 0.122 | 0.122 | 0.128 | 0.121 | 0.135 | 2,897,000 | 372,205 | 0.1285 |
| 2017-05-18 | 0 | 0.135 | 0.128 | 0.135 | 0.128 | 0.136 | 565,000 | 74,420 | 0.1317 |
| 2017-05-17 | 0 | 0.134 | 0.134 | 0.145 | 0.130 | 0.138 | 1,140,000 | 151,380 | 0.1328 |
| 2017-05-16 | 0 | 0.126 | 0.126 | - | 0.119 | 0.136 | 3,690,000 | 471,015 | 0.1276 |
| 2017-05-15 | 0 | 0.123 | 0.123 | 0.128 | 0.103 | 0.125 | 1,420,000 | 169,350 | 0.1193 |
| 2017-05-12 | 0 | 0.097 | 0.094 | 0.111 | 0.088 | 0.110 | 585,000 | 60,035 | 0.1026 |
| 2017-05-11 | 0 | 0.094 | 0.092 | 0.101 | 0.094 | 0.101 | 260,000 | 25,330 | 0.0974 |
| 2017-05-10 | 0 | 0.108 | 0.101 | 0.108 | 0.100 | 0.108 | 120,000 | 12,870 | 0.1073 |
| 2017-05-09 | 0 | 0.103 | 0.103 | 0.107 | 0.095 | 0.111 | 2,425,000 | 243,045 | 0.1002 |
| 2017-05-08 | 0 | 0.095 | 0.094 | 0.095 | 0.084 | 0.096 | 520,000 | 47,400 | 0.0912 |
| 2017-05-05 | 0 | 0.090 | 0.087 | 0.094 | 0.083 | 0.100 | 3,860,000 | 346,170 | 0.0897 |
| 2017-05-04 | 0 | 0.085 | 0.083 | 0.100 | 0.079 | 0.095 | 2,630,000 | 229,530 | 0.0873 |
| 2017-05-02 | 0 | 0.074 | 0.070 | 0.078 | 0.070 | 0.074 | 890,000 | 64,030 | 0.0719 |
| 2017-04-28 | 0 | 0.068 | 0.064 | 0.069 | 0.062 | 0.068 | 4,625,000 | 287,000 | 0.0621 |
| 2017-04-27 | 0 | 0.062 | 0.059 | 0.065 | 0.062 | 0.069 | 2,194,500 | 136,565 | 0.0622 |
| 2015-07-21 | 0 | 0.420 | 0.415 | 0.420 | 0.350 | 0.445 | 10,915,500 | 4,473,980 | 0.4099 |
| 2015-07-20 | 0 | 0.370 | 0.365 | 0.375 | 0.360 | 0.435 | 6,724,500 | 2,475,345 | 0.3681 |
| 2015-07-17 | 0 | 0.445 | 0.440 | 0.450 | 0.430 | 0.510 | 10,670,000 | 4,752,905 | 0.4454 |
| 2015-07-16 | 0 | 0.560 | 0.550 | 0.560 | 0.550 | 0.620 | 2,023,000 | 1,136,960 | 0.5620 |
| 2015-07-15 | 0 | 0.630 | 0.610 | 0.640 | 0.600 | 0.690 | 1,037,000 | 667,005 | 0.6432 |
| 2015-07-14 | 0 | 0.650 | 0.650 | 0.670 | 0.610 | 0.750 | 3,366,000 | 2,252,570 | 0.6692 |
| 2015-07-13 | 0 | 0.650 | 0.620 | 0.650 | 0.500 | 0.650 | 5,084,500 | 2,997,335 | 0.5895 |
| 2015-07-10 | 0 | 0.500 | 0.500 | 0.540 | 0.465 | 0.550 | 5,029,000 | 2,529,002 | 0.5029 |
| 2015-07-09 | 0 | 0.465 | 0.410 | 0.470 | 0.350 | 0.590 | 6,318,500 | 3,214,700 | 0.5088 |
| 2015-07-08 | 0 | 0.360 | 0.350 | 0.395 | 0.340 | 0.395 | 1,731,000 | 630,065 | 0.3640 |
| 2015-07-07 | 0 | 0.415 | 0.395 | 0.420 | 0.375 | 0.435 | 1,754,000 | 714,327 | 0.4073 |
| 2015-07-06 | 0 | 0.425 | 0.410 | 0.425 | 0.365 | 0.485 | 2,660,000 | 1,102,422 | 0.4144 |
| 2015-07-03 | 0 | 0.485 | 0.490 | 0.500 | 0.470 | 0.550 | 5,045,000 | 2,478,350 | 0.4912 |
| 2015-07-02 | 0 | 0.520 | 0.520 | 0.540 | 0.520 | 0.600 | 10,700,000 | 5,855,295 | 0.5472 |
| 2015-06-30 | 0 | 0.600 | 0.600 | 0.610 | 0.550 | 0.660 | 43,411,500 | 26,830,175 | 0.6180 |
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.