JOHNSON ELECTRIC HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00179 | 1984-07-11 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2014-08-18 | 0 | 29.90 | 29.80 | 30.20 | 29.50 | 29.90 | 375 | 11,112 | 29.632 |
| 2014-08-15 | 0 | 30.00 | - | 30.10 | 30.00 | 30.00 | 500 | 15,000 | 30.000 |
| 2014-08-14 | 0 | 30.00 | 30.00 | 30.10 | - | - | 0 | 0 | - |
| 2014-08-13 | 0 | 30.00 | 30.00 | 30.10 | 30.00 | 30.10 | 625 | 18,768 | 30.029 |
| 2014-08-12 | 0 | 30.00 | 30.00 | 30.10 | 30.00 | 30.00 | 375 | 11,250 | 30.000 |
| 2014-08-11 | 0 | 30.20 | - | 30.20 | - | - | 0 | 0 | - |
| 2014-08-08 | 0 | 30.35 | 28.30 | 30.35 | 30.35 | 30.35 | 375 | 11,381 | 30.349 |
| 2014-08-07 | 0 | 30.50 | 28.20 | 30.50 | 30.50 | 30.50 | 125 | 3,812 | 30.496 |
| 2014-08-06 | 0 | 30.50 | - | 30.50 | 30.50 | 30.50 | 250 | 7,625 | 30.500 |
| 2014-08-05 | 0 | 30.45 | - | 30.45 | 30.45 | 30.45 | 125 | 3,806 | 30.448 |
| 2014-08-04 | 0 | 30.50 | - | 30.50 | 30.50 | 30.50 | 1,000 | 30,500 | 30.500 |
| 2014-08-01 | 0 | 30.00 | - | 30.50 | - | - | 0 | 0 | - |
| 2014-07-31 | 0 | 30.00 | 29.70 | 30.05 | 29.70 | 30.50 | 22,625 | 678,806 | 30.002 |
| 2014-07-30 | 0 | 29.65 | 29.65 | 29.95 | 29.65 | 30.00 | 73,001 | 2,181,242 | 29.880 |
| 2014-07-29 | 0 | 30.00 | 29.85 | 30.00 | 29.65 | 30.10 | 465,501 | 13,854,398 | 29.762 |
| 2000-09-19 | 0 | 14.65 | 14.50 | - | 14.00 | 14.65 | 130,030 | 1,872,517 | 14.401 |
| 2000-09-18 | 0 | 14.35 | 14.20 | 14.50 | 14.35 | 15.40 | 396,000 | 5,908,880 | 14.921 |
| 2000-09-15 | 0 | 15.60 | 15.30 | 15.60 | 15.60 | 16.05 | 208,000 | 3,279,300 | 15.766 |
| 2000-09-14 | 0 | 16.05 | 16.00 | 16.20 | 16.00 | 16.60 | 232,720 | 3,776,308 | 16.227 |
| 2000-09-12 | 0 | 16.35 | 16.20 | 16.40 | 16.35 | 16.50 | 46,000 | 752,900 | 16.367 |
| 2000-09-11 | 0 | 16.40 | 16.35 | 16.50 | 16.10 | 16.50 | 65,000 | 1,065,500 | 16.392 |
| 2000-09-08 | 0 | 16.50 | 16.35 | 16.65 | 16.25 | 16.50 | 632,000 | 10,346,700 | 16.371 |
| 2000-09-07 | 0 | 16.25 | 16.20 | 16.25 | 16.25 | 16.60 | 2,625,000 | 42,929,250 | 16.354 |
| 2000-09-06 | 0 | 16.75 | 16.70 | 16.75 | 16.60 | 17.25 | 863,730 | 14,633,672 | 16.942 |
| 2000-09-05 | 0 | 17.10 | 17.10 | 17.15 | 17.05 | 17.20 | 307,200 | 5,265,200 | 17.139 |
| 2000-09-04 | 0 | 17.25 | 17.25 | 17.30 | 17.00 | 17.30 | 1,410,000 | 24,359,500 | 17.276 |
| 2000-09-01 | 0 | 16.75 | 16.70 | 16.80 | 16.45 | 16.85 | 836,000 | 13,977,948 | 16.720 |
| 2000-08-31 | 0 | 16.35 | 16.25 | 16.30 | 16.25 | 16.90 | 851,670 | 14,203,471 | 16.677 |
| 2000-08-30 | 0 | 16.80 | 16.75 | 16.85 | 16.55 | 17.25 | 2,002,090 | 33,689,634 | 16.827 |
| 2000-08-29 | 0 | 17.00 | 17.00 | 17.05 | 16.95 | 17.40 | 2,049,000 | 35,074,000 | 17.118 |
| 1998-09-17 | 0 | 14.60 | 14.60 | - | 14.40 | 14.60 | 12,000 | 174,900 | 14.575 |
| 1998-09-16 | 0 | 15.00 | 14.90 | 15.20 | 15.00 | 15.00 | 264,000 | 3,960,000 | 15.000 |
| 1998-09-15 | 0 | 15.00 | 14.70 | 15.00 | 15.00 | 15.10 | 41,000 | 615,700 | 15.017 |
| 1998-09-14 | 0 | 15.00 | 14.90 | 15.00 | 14.80 | 15.00 | 90,000 | 1,337,700 | 14.863 |
| 1998-09-11 | 0 | 15.00 | 14.85 | 15.20 | 15.00 | 15.00 | 5,000 | 75,000 | 15.000 |
| 1998-09-10 | 0 | 15.00 | 15.00 | 15.30 | 14.50 | 15.10 | 338,500 | 5,046,800 | 14.909 |
| 1998-09-09 | 0 | 14.50 | - | - | - | - | 0 | 0 | - |
| 1998-09-08 | 0 | 14.50 | 14.40 | - | 14.40 | 14.60 | 49,600 | 716,450 | 14.445 |
| 1998-09-07 | 0 | 14.40 | 14.40 | 14.65 | 13.70 | 15.00 | 131,000 | 1,929,150 | 14.726 |
| 1998-09-04 | 0 | 13.30 | 13.30 | 13.50 | 12.80 | 13.90 | 68,000 | 892,150 | 13.120 |
| 1998-09-03 | 0 | 14.00 | 13.30 | 15.00 | 12.80 | 16.20 | 529,600 | 8,107,180 | 15.308 |
| 1998-09-02 | 0 | 12.95 | 12.60 | - | 11.30 | 12.95 | 869,000 | 11,021,500 | 12.683 |
| 1998-09-01 | 0 | 11.20 | 11.15 | 11.20 | 10.60 | 12.80 | 927,600 | 11,165,403 | 12.037 |
| 1998-08-31 | 0 | 13.10 | 13.00 | 13.10 | 13.00 | 14.30 | 294,100 | 3,879,583 | 13.191 |
| 1998-08-28 | 0 | 14.50 | 14.40 | - | 14.00 | 14.90 | 1,848,000 | 26,868,750 | 14.539 |
| 1998-08-27 | 0 | 14.95 | 14.90 | 15.00 | 14.90 | 15.00 | 1,079,000 | 16,207,160 | 15.021 |
| 1998-08-26 | 0 | 15.00 | 15.00 | 15.50 | 15.00 | 15.50 | 457,000 | 6,884,359 | 15.064 |
| 1998-08-25 | 0 | 14.90 | 15.00 | 15.20 | 14.60 | 15.20 | 1,517,000 | 22,708,000 | 14.969 |
| 1998-08-24 | 0 | 15.20 | 15.20 | 15.50 | 15.20 | 16.70 | 485,000 | 8,011,631 | 16.519 |
| 1998-08-21 | 0 | 16.50 | 16.50 | 17.00 | 15.50 | 17.10 | 807,000 | 13,362,570 | 16.558 |
| 1998-08-20 | 0 | 15.60 | 15.60 | 15.70 | 15.20 | 15.80 | 515,000 | 7,864,580 | 15.271 |
| 1998-08-19 | 0 | 15.10 | 14.90 | 15.00 | 14.90 | 15.20 | 360,800 | 5,448,460 | 15.101 |
| 1998-08-18 | 0 | 14.75 | 14.55 | 14.80 | 14.50 | 16.55 | 509,000 | 7,681,828 | 15.092 |
| 1998-08-14 | 0 | 16.55 | - | 16.55 | 16.50 | 16.65 | 369,000 | 6,123,550 | 16.595 |
| 1998-08-13 | 0 | 16.50 | 16.45 | 16.55 | 16.35 | 16.55 | 521,000 | 8,631,858 | 16.568 |
| 1998-08-12 | 0 | 16.55 | 16.55 | 16.70 | 16.50 | 16.80 | 655,000 | 10,923,100 | 16.676 |
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.