PCCW LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01186 | 1994-10-18 | 2000-08-16 | 2000-08-17 | |
| HK Main | 00008 | 2000-08-17 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2003-02-14 | 0 | 5.900 | 5.850 | 5.950 | 5.850 | 6.000 | 219,157 | 1,302,126 | 5.9415 |
| 2003-02-13 | 0 | 5.950 | 5.950 | 6.000 | 5.850 | 6.050 | 264,614 | 1,575,364 | 5.9534 |
| 2003-02-12 | 0 | 6.100 | 6.050 | 6.100 | 5.850 | 6.200 | 360,761 | 2,145,243 | 5.9464 |
| 2003-02-11 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 5.950 | 336,979 | 1,978,473 | 5.8712 |
| 2003-02-10 | 1 | 6.000 | - | - | - | - | 0 | 0 | - |
| 2003-02-07 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 466,634 | 2,772,210 | 5.9409 |
| 2003-02-06 | 0 | 6.050 | 6.000 | 6.100 | 5.850 | 6.150 | 449,289 | 2,685,000 | 5.9761 |
| 2003-02-05 | 0 | 6.150 | 6.050 | 6.100 | 6.050 | 6.200 | 214,613 | 1,309,649 | 6.1024 |
| 2003-02-04 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.350 | 237,946 | 1,482,132 | 6.2289 |
| 2003-01-30 | 0 | 6.250 | 6.200 | 6.250 | 6.150 | 6.300 | 188,288 | 1,175,764 | 6.2445 |
| 2003-01-29 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.400 | 1,007,130 | 6,287,733 | 6.2432 |
| 2003-01-28 | 0 | 6.350 | 6.300 | 6.350 | 6.200 | 6.400 | 362,707 | 2,294,598 | 6.3263 |
| 2003-01-27 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.450 | 1,704,688 | 10,729,959 | 6.2944 |
| 2003-01-24 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.750 | 2,478,991 | 16,312,183 | 6.5802 |
| 2003-01-23 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.750 | 2,826,407 | 18,972,178 | 6.7125 |
| 2003-01-22 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.850 | 4,591,614 | 31,212,217 | 6.7977 |
| 1999-08-27 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.550 | 230,000 | 1,035,150 | 4.5007 |
| 1999-08-26 | 0 | 4.550 | 4.525 | 4.575 | 4.425 | 4.625 | 446,000 | 2,018,350 | 4.5254 |
| 1999-08-25 | 0 | 4.400 | 4.350 | 4.425 | 4.200 | 4.425 | 434,000 | 1,885,750 | 4.3450 |
| 1999-08-24 | 0 | 4.325 | 4.350 | 4.400 | 4.050 | 4.350 | 942,000 | 3,949,050 | 4.1922 |
| 1999-08-23 | 0 | 4.000 | 3.975 | 4.050 | 3.950 | 4.200 | 348,000 | 1,429,900 | 4.1089 |
| 1999-08-20 | 0 | 4.100 | 4.100 | 4.175 | 4.000 | 4.500 | 2,183,000 | 9,313,950 | 4.2666 |
| 1999-08-19 | 0 | 4.050 | 4.025 | 4.075 | 3.400 | 4.075 | 4,216,000 | 15,850,300 | 3.7596 |
| 1999-08-18 | 0 | 3.400 | 3.400 | 3.425 | 3.300 | 3.550 | 2,102,000 | 7,138,000 | 3.3958 |
| 1999-08-17 | 0 | 3.250 | 3.250 | 3.275 | 3.050 | 3.275 | 880,000 | 2,793,300 | 3.1742 |
| 1999-08-16 | 0 | 3.025 | 3.000 | 3.050 | 3.025 | 3.100 | 368,000 | 1,126,250 | 3.0605 |
| 1999-08-13 | 0 | 3.000 | 2.975 | 3.025 | 2.875 | 3.075 | 973,800 | 2,898,010 | 2.9760 |
| 1999-08-12 | 0 | 2.950 | 2.900 | 2.950 | 2.825 | 3.000 | 562,000 | 1,621,750 | 2.8857 |
| 1999-08-11 | 0 | 2.800 | 2.775 | 2.850 | 2.750 | 3.050 | 924,000 | 2,657,250 | 2.8758 |
| 1999-08-10 | 0 | 2.950 | 2.925 | 2.950 | 2.900 | 3.250 | 2,866,000 | 8,806,700 | 3.0728 |
| 1999-08-09 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.375 | 6,362,000 | 20,688,550 | 3.2519 |
| 1999-08-06 | 0 | 3.200 | 3.175 | 3.200 | 2.900 | 3.450 | 32,337,600 | 99,262,480 | 3.0696 |
| 1999-08-05 | 0 | 3.350 | 3.350 | 3.375 | 2.950 | 3.575 | 48,028,860 | 165,125,272 | 3.4380 |
| 1999-08-04 | 0 | 3.300 | 3.275 | 3.300 | 3.200 | 4.300 | 120,150,000 | 423,114,050 | 3.5215 |
| 1999-08-03 | 0 | 4.400 | 4.375 | 4.400 | 4.350 | 5.050 | 18,032,000 | 82,052,300 | 4.5504 |
| 1998-08-03 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-31 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-30 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-29 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-28 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-27 | 0 | 0.255 | - | 0.255 | - | - | 0 | 0 | - |
| 1998-07-24 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-23 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-22 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-21 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-20 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-17 | 0 | 0.255 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-16 | 0 | 0.255 | - | 0.255 | - | - | 0 | 0 | - |
| 1998-07-15 | 0 | 0.260 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-14 | 0 | 0.260 | - | 0.260 | - | - | 0 | 0 | - |
| 1998-07-13 | 0 | 0.260 | - | - | - | - | 0 | 0 | - |
| 1998-07-10 | 0 | 0.260 | 0.240 | 0.260 | 0.260 | 0.260 | 20,000 | 5,200 | 0.2600 |
| 1998-07-09 | 0 | 0.250 | 0.240 | 0.250 | - | - | 0 | 0 | - |
| 1998-07-08 | 0 | 0.250 | 0.240 | 0.250 | 0.250 | 0.260 | 140,000 | 35,400 | 0.2529 |
| 1998-07-07 | 0 | 0.255 | 0.242 | 0.250 | 0.235 | 0.260 | 1,010,000 | 238,160 | 0.2358 |
| 1998-07-06 | 0 | 0.220 | 0.200 | 0.220 | 0.204 | 0.220 | 2,720,000 | 573,200 | 0.2107 |
| 1998-07-03 | 0 | 0.220 | - | 0.220 | - | - | 0 | 0 | - |
| 1998-07-02 | 0 | 0.230 | - | 0.230 | 0.230 | 0.230 | 500,000 | 115,000 | 0.2300 |
| 1998-06-30 | 0 | 0.250 | - | 0.250 | - | - | 180,000 | 45,360 | 0.2520 |
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.