China Nonferrous Metals Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08306 | 2005-02-28 | 2015-03-31 | 2019-08-16 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2013-07-25 | 0 | 0.290 | 0.290 | 0.380 | 0.290 | 0.290 | 100,000 | 29,000 | 0.2900 |
| 2013-07-24 | 0 | 0.300 | 0.260 | 0.360 | 0.300 | 0.300 | 100,000 | 30,000 | 0.3000 |
| 2013-07-23 | 0 | 0.305 | 0.250 | 0.380 | 0.305 | 0.305 | 100,000 | 30,500 | 0.3050 |
| 2013-07-22 | 0 | 0.310 | 0.250 | 0.410 | 0.310 | 0.310 | 100,000 | 31,000 | 0.3100 |
| 2013-07-19 | 0 | 0.315 | 0.300 | 0.360 | - | - | 0 | 0 | - |
| 2013-07-18 | 0 | 0.315 | 0.310 | 0.380 | - | - | 0 | 0 | - |
| 2013-07-17 | 0 | 0.315 | 0.310 | 0.380 | - | - | 0 | 0 | - |
| 2013-07-16 | 0 | 0.315 | 0.310 | 0.380 | 0.315 | 0.315 | 100,000 | 31,500 | 0.3150 |
| 2013-07-15 | 0 | 0.315 | 0.315 | 0.420 | - | - | 0 | 0 | - |
| 2013-07-12 | 0 | 0.310 | 0.310 | 0.380 | 0.310 | 0.310 | 118,000 | 36,580 | 0.3100 |
| 2013-07-11 | 0 | 0.310 | 0.310 | 0.340 | 0.310 | 0.310 | 82,000 | 25,420 | 0.3100 |
| 2013-07-10 | 0 | 0.310 | 0.310 | 0.340 | 0.310 | 0.320 | 140,000 | 44,100 | 0.3150 |
| 2013-07-09 | 0 | 0.300 | 0.280 | 0.325 | 0.300 | 0.350 | 1,470,000 | 491,750 | 0.3345 |
| 2013-07-08 | 0 | 0.380 | 0.285 | 0.390 | 0.300 | 0.380 | 480,000 | 168,000 | 0.3500 |
| 2013-07-05 | 0 | 0.340 | 0.340 | 0.350 | 0.340 | 0.355 | 2,137,500 | 752,725 | 0.3522 |
| 2009-09-24 | 0 | 0.310 | 0.290 | 0.310 | 0.290 | 0.310 | 200,000 | 59,875 | 0.2994 |
| 2009-09-23 | 0 | 0.310 | 0.300 | 0.310 | 0.300 | 0.310 | 300,000 | 91,500 | 0.3050 |
| 2009-09-22 | 0 | 0.305 | 0.295 | 0.305 | 0.300 | 0.310 | 1,387,500 | 422,563 | 0.3045 |
| 2009-09-21 | 0 | 0.295 | 0.295 | 0.310 | - | - | 0 | 0 | - |
| 2009-09-18 | 0 | 0.285 | 0.280 | 0.290 | 0.285 | 0.285 | 275,000 | 78,375 | 0.2850 |
| 2009-09-17 | 0 | 0.285 | 0.285 | 0.290 | 0.280 | 0.290 | 512,500 | 146,250 | 0.2854 |
| 2009-09-16 | 0 | 0.290 | 0.290 | 0.315 | 0.285 | 0.285 | 125,000 | 35,625 | 0.2850 |
| 2009-09-15 | 0 | 0.285 | 0.285 | 0.295 | 0.285 | 0.285 | 7,825,000 | 2,230,125 | 0.2850 |
| 2009-09-14 | 0 | 0.285 | 0.280 | 0.290 | 0.280 | 0.285 | 262,500 | 74,625 | 0.2843 |
| 2009-09-11 | 0 | 0.285 | 0.275 | 0.285 | 0.280 | 0.290 | 1,375,000 | 386,000 | 0.2807 |
| 2009-09-10 | 0 | 0.290 | 0.280 | 0.290 | 0.275 | 0.290 | 2,600,000 | 730,625 | 0.2810 |
| 2009-09-09 | 0 | 0.275 | 0.275 | 0.285 | 0.260 | 0.285 | 1,037,500 | 282,813 | 0.2726 |
| 2009-09-08 | 0 | 0.260 | 0.255 | 0.260 | 0.249 | 0.260 | 1,437,500 | 364,088 | 0.2533 |
| 2009-09-07 | 0 | 0.255 | 0.255 | 0.260 | 0.250 | 0.265 | 912,500 | 232,313 | 0.2546 |
| 2009-09-04 | 0 | 0.260 | 0.255 | 0.260 | 0.260 | 0.265 | 3,825,000 | 995,438 | 0.2602 |
| 2009-09-03 | 0 | 0.260 | 0.250 | 0.260 | 0.250 | 0.260 | 6,237,500 | 1,585,750 | 0.2542 |
| 2008-06-03 | 0 | 1.680 | - | 1.680 | 1.680 | 1.700 | 170,000 | 288,600 | 1.6976 |
| 2008-06-02 | 0 | 1.640 | 1.550 | 1.640 | - | - | 0 | 0 | - |
| 2008-05-30 | 0 | 1.700 | 1.500 | 1.800 | 1.620 | 1.700 | 50,000 | 82,600 | 1.6520 |
| 2008-05-29 | 0 | 1.600 | 1.500 | 1.600 | - | - | 0 | 0 | - |
| 2008-05-28 | 0 | 1.600 | 1.550 | 1.600 | 1.600 | 1.600 | 40,000 | 64,000 | 1.6000 |
| 2008-05-27 | 0 | 1.600 | 1.550 | 1.600 | 1.600 | 1.600 | 230,000 | 368,000 | 1.6000 |
| 2008-05-26 | 0 | 1.590 | 1.500 | 1.600 | 1.590 | 1.600 | 250,000 | 398,500 | 1.5940 |
| 2008-05-23 | 0 | 1.600 | 1.570 | 1.600 | 1.600 | 1.630 | 300,000 | 483,000 | 1.6100 |
| 2008-05-22 | 0 | 1.590 | 1.570 | 1.590 | 1.580 | 1.600 | 430,000 | 683,800 | 1.5902 |
| 2008-05-21 | 0 | 1.600 | 1.580 | 1.620 | 1.600 | 1.620 | 285,000 | 458,000 | 1.6070 |
| 2008-05-20 | 0 | 1.600 | 1.590 | 1.600 | 1.610 | 1.630 | 200,000 | 324,000 | 1.6200 |
| 2008-05-19 | 0 | 1.600 | 1.600 | 1.650 | 1.600 | 1.630 | 220,000 | 356,500 | 1.6205 |
| 2008-05-16 | 0 | 1.630 | 1.590 | 1.630 | 1.580 | 1.640 | 690,000 | 1,117,800 | 1.6200 |
| 2008-05-15 | 0 | 1.640 | 1.590 | 1.640 | 1.600 | 1.660 | 960,000 | 1,574,500 | 1.6401 |
| 2008-05-14 | 0 | 1.650 | 1.590 | 1.650 | 1.600 | 1.690 | 1,000,000 | 1,653,550 | 1.6536 |
| 2008-05-13 | 0 | 1.700 | 1.650 | 1.700 | 1.660 | 1.710 | 805,000 | 1,364,900 | 1.6955 |
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.