Smart Chain Company Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00616	1991-09-16			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2023-08-22	0	0.650	0.550	-	-	-	0	0	-
2023-08-21	0	0.650	0.550	-	-	-	0	0	-
2023-08-18	0	0.650	0.550	-	-	-	0	0	-
2023-08-17	0	0.650	0.550	-	-	-	0	0	-
2023-08-16	0	0.650	0.550	-	-	-	0	0	-
2023-08-15	0	0.650	0.550	-	-	-	0	0	-
2023-08-14	0	0.650	0.550	0.850	0.650	0.650	2,000	1,300	0.6500
2023-08-11	0	0.800	0.650	-	-	-	0	0	-
2023-08-10	0	0.800	-	-	0.800	0.800	1,500	1,200	0.8000
2023-08-09	0	0.810	0.810	-	-	-	0	0	-
2023-08-08	0	0.670	0.630	-	-	-	0	0	-
2023-08-07	0	0.550	0.550	-	-	-	0	0	-
2023-08-04	0	0.520	0.520	-	-	-	0	0	-
2023-08-03	0	0.520	0.520	0.580	0.520	0.580	3,000	1,590	0.5300
2023-08-02	0	0.520	0.510	0.600	0.520	0.520	125,000	65,000	0.5200
2020-02-13	0	0.570	0.500	0.570	0.660	0.660	5,000	3,300	0.6600
2020-02-12	0	0.520	0.495	0.550	-	-	0	0	-
2020-02-11	0	0.520	0.415	0.570	0.520	0.520	12,000	5,610	0.4675
2020-02-10	0	0.550	0.410	0.570	-	-	0	0	-
2020-02-07	0	0.550	-	0.570	-	-	0	0	-
2020-02-06	0	0.550	0.480	0.560	-	-	0	0	-
2020-02-05	0	0.550	0.480	0.560	-	-	0	0	-
2020-02-04	0	0.550	0.480	-	0.510	0.550	20,250	10,337	0.5105
2020-02-03	0	0.450	0.450	0.510	0.450	0.560	30,750	15,992	0.5201
2020-01-31	0	0.520	0.455	0.520	-	-	0	0	-
2020-01-30	0	0.520	0.415	0.520	-	-	0	0	-
2020-01-29	0	0.520	0.485	0.520	0.510	0.650	136,500	70,550	0.5168
2020-01-24	0	0.510	0.480	0.510	0.510	0.550	223,000	118,230	0.5302
2020-01-23	0	0.510	0.490	0.510	0.500	0.610	514,500	281,720	0.5476
2020-01-22	0	0.490	0.480	0.520	0.480	0.530	21,587	10,790	0.4998
2015-11-12	0	0.420	-	0.435	-	-	0	0	-
2015-11-11	0	0.420	0.400	0.445	0.420	0.420	5,700	2,394	0.4200
2015-11-10	0	0.415	0.335	0.415	-	-	0	0	-
2015-11-09	0	0.420	0.335	0.430	0.420	0.455	464,700	204,412	0.4399
2015-11-06	0	0.480	0.455	0.600	-	-	0	0	-
2015-11-05	0	0.480	0.470	0.600	-	-	0	0	-
2015-11-04	0	0.480	0.480	0.600	0.450	0.450	90,000	40,500	0.4500
2015-11-03	0	0.530	0.455	0.600	-	-	0	0	-
2015-11-02	0	0.530	0.470	0.600	-	-	0	0	-
2015-10-30	0	0.530	0.485	0.530	0.500	0.530	92,100	46,914	0.5094
2015-10-29	0	0.520	0.520	0.600	0.510	0.520	84,600	43,896	0.5189
2015-10-28	0	0.520	0.520	0.550	0.500	0.560	301,800	152,091	0.5039
2015-10-27	0	0.560	0.520	0.600	0.560	0.600	66,000	37,200	0.5636
2015-10-26	0	0.590	0.590	0.650	0.540	0.670	422,800	245,988	0.5818
2015-10-23	0	0.590	0.540	0.580	0.530	0.690	728,800	422,219	0.5793
2015-05-04	0	0.830	0.830	0.850	0.760	0.880	688,550	548,459	0.7965
2015-04-30	0	0.710	0.710	0.740	0.700	0.750	523,700	380,427	0.7264
2015-04-29	0	0.710	0.700	0.720	0.710	0.760	2,089,100	1,509,568	0.7226
2015-04-28	0	0.700	0.690	0.700	0.700	0.830	1,305,600	923,637	0.7074
2015-04-27	0	1.210	0.600	1.210	-	-	0	0	-
2015-04-24	0	1.210	-	1.210	-	-	0	0	-
2015-04-23	0	1.230	-	1.230	-	-	0	0	-
2015-04-22	0	1.250	-	1.250	-	-	0	0	-
2015-04-21	0	1.250	1.020	1.250	-	-	0	0	-
2015-04-20	0	1.250	1.030	1.250	-	-	150	181	1.2067
2015-04-17	0	1.250	1.050	1.250	1.250	1.250	63,000	78,750	1.2500
2015-04-16	0	1.300	1.300	1.310	1.300	1.350	39,700	51,637	1.3007
2015-04-15	0	1.290	1.290	1.330	1.130	1.350	221,900	288,138	1.2985
2015-04-14	0	1.200	1.130	1.260	1.200	1.300	130,900	161,515	1.2339
2015-04-13	0	1.300	1.300	1.330	1.120	1.550	703,625	872,346	1.2398
2014-11-24	0	0.510	0.510	0.650	0.510	0.510	10,000	5,100	0.5100
2014-11-21	0	0.560	0.072	0.600	0.560	0.560	500	280	0.5600
2014-11-20	0	0.620	0.550	0.650	0.620	0.630	117,500	72,855	0.6200
2014-11-19	0	0.700	0.670	0.700	0.650	0.740	32,000	21,090	0.6591
2014-11-18	0	0.700	0.680	0.750	0.700	0.740	118,000	86,505	0.7331
2014-11-17	0	0.800	0.750	0.850	-	-	0	0	-
2014-11-14	0	0.800	0.800	0.840	0.800	0.800	51,000	40,800	0.8000
2014-11-13	0	0.830	0.830	0.850	0.800	0.830	132,500	106,960	0.8072
2014-11-12	0	0.900	0.810	0.950	0.900	0.900	100,000	90,000	0.9000
2014-11-11	0	0.950	0.880	0.970	0.870	1.000	100,000	95,210	0.9521
2014-11-10	0	0.800	0.770	0.880	0.800	0.800	14,000	11,200	0.8000
2014-11-07	0	0.900	0.850	1.010	0.850	0.920	142,500	126,360	0.8867
2014-11-06	0	0.930	0.910	0.930	0.930	1.270	283,000	331,310	1.1707
2014-11-05	0	1.150	1.130	1.150	0.830	1.380	3,098,944	3,610,996	1.1652
2014-11-04	0	0.830	0.810	0.830	0.800	0.850	805,364	663,593	0.8240
2013-12-23	0	0.600	0.450	0.640	0.500	0.600	10,000	5,700	0.5700
2013-12-20	0	0.640	0.510	0.640	-	-	0	0	-
2013-12-19	0	0.650	-	0.700	-	-	0	0	-
2013-12-18	0	0.650	0.650	0.800	0.650	0.750	6,500	4,625	0.7115
2013-12-17	0	0.660	0.650	0.660	-	-	0	0	-
2013-12-16	0	0.660	0.600	0.660	-	-	0	0	-
2013-12-13	0	0.720	0.620	-	-	-	0	0	-
2013-12-12	0	0.720	0.650	0.820	-	-	0	0	-
2013-12-11	0	0.720	0.620	0.850	-	-	0	0	-
2013-12-10	0	0.720	0.720	0.780	0.720	0.720	2,000	1,440	0.7200
2013-12-09	0	0.770	0.730	0.770	0.770	0.780	43,000	33,140	0.7707
2013-12-06	0	0.780	0.780	0.810	0.770	0.770	40,000	30,800	0.7700
2013-12-05	0	0.810	0.810	0.840	0.780	0.810	108,000	86,945	0.8050
2013-12-04	0	0.770	0.770	0.800	0.700	0.800	556,100	402,200	0.7233
2013-12-03	0	0.730	0.730	0.740	0.710	0.770	382,500	278,740	0.7287
2013-01-17	0	0.540	-	2.000	-	-	0	0	-
2013-01-16	0	0.540	-	2.000	-	-	0	0	-
2013-01-15	0	0.540	-	2.000	-	-	0	0	-
2013-01-14	0	0.540	-	2.000	-	-	0	0	-
2013-01-11	0	0.540	-	2.000	-	-	0	0	-
2013-01-10	0	0.540	-	2.000	-	-	0	0	-
2013-01-09	0	0.540	-	2.000	-	-	0	0	-
2013-01-08	0	0.540	-	2.000	-	-	0	0	-
2013-01-07	0	0.540	0.400	2.000	-	-	0	0	-
2013-01-04	0	0.540	0.405	0.540	-	-	0	0	-
2013-01-03	0	0.540	0.410	0.550	-	-	0	0	-
2013-01-02	0	0.540	0.405	0.650	-	-	0	0	-
2012-12-31	0	0.540	-	0.550	0.540	0.540	500	273	0.5460
2012-12-28	0	0.480	0.460	0.490	0.480	0.480	4,030	1,963	0.4871
2012-12-27	0	0.480	0.465	0.490	0.480	0.500	151,657	74,496	0.4912
2009-12-03	0	0.410	-	-	-	-	0	0	-
2009-12-02	0	0.410	-	-	-	-	0	0	-
2009-12-01	0	0.410	-	-	-	-	0	0	-
2009-11-30	0	0.410	-	-	-	-	0	0	-
2009-11-27	0	0.410	-	-	-	-	0	0	-
2009-11-26	1	-	-	-	-	-	0	0	-
2009-11-25	1	-	-	-	-	-	0	0	-
2009-11-24	1	-	-	-	-	-	0	0	-
2009-11-23	1	-	-	-	-	-	0	0	-
2009-11-20	1	-	-	-	-	-	0	0	-
2009-11-19	1	-	-	-	-	-	0	0	-
2009-11-18	1	-	-	-	-	-	0	0	-
2009-11-17	1	-	-	-	-	-	0	0	-
2009-11-16	1	-	-	-	-	-	0	0	-
2009-11-13	1	-	-	-	-	-	0	0	-
2009-11-12	1	-	-	-	-	-	0	0	-
2009-11-11	0	0.410	0.360	0.410	-	-	0	0	-
2009-11-10	0	0.410	0.370	0.410	-	-	0	0	-
2009-11-09	0	0.415	0.375	0.415	-	-	0	0	-
2009-11-06	0	0.420	0.375	0.420	-	-	0	0	-
2009-11-05	0	0.420	0.420	0.430	0.420	0.420	170,000	71,400	0.4200
2009-11-04	0	0.425	0.425	0.480	0.420	0.430	128,000	54,710	0.4274
2009-11-03	0	0.435	0.430	0.480	-	-	0	0	-
2009-11-02	0	0.435	0.430	0.485	0.435	0.435	9,000	3,910	0.4344
2009-10-30	0	0.425	0.425	0.445	0.420	0.420	1,300	544	0.4185
2009-10-29	0	0.445	0.445	0.455	0.440	0.470	293,000	132,908	0.4536
2008-10-29	0	0.500	-	0.650	-	-	0	0	-
2008-10-28	0	0.500	-	0.700	-	-	0	0	-
2008-10-27	0	0.500	-	0.700	-	-	0	0	-
2008-10-24	0	0.500	-	0.800	-	-	0	0	-
2008-10-23	0	0.500	-	0.500	0.500	0.500	50	25	0.5000
2008-10-22	0	0.470	-	-	-	-	0	0	-
2008-10-21	0	0.470	-	-	-	-	0	0	-
2008-10-20	0	0.470	-	-	-	-	0	0	-
2008-10-17	0	0.470	-	-	-	-	0	0	-
2008-10-16	0	0.470	-	-	-	-	0	0	-
2008-10-15	0	0.470	0.400	0.470	0.470	0.470	850	400	0.4706
2008-10-14	0	0.400	0.335	0.485	-	-	0	0	-
2008-10-13	0	0.400	0.350	0.530	-	-	0	0	-
2008-10-10	0	0.400	0.400	0.440	0.400	0.450	98,100	40,372	0.4115
2008-10-09	0	0.500	0.450	0.500	0.435	0.540	88,800	41,158	0.4635
2005-10-18	0	0.400	-	-	-	-	0	0	-
2005-10-17	0	0.400	-	0.450	-	-	0	0	-
2005-10-14	0	0.400	-	0.450	-	-	0	0	-
2005-10-13	0	0.400	-	0.450	-	-	0	0	-
2005-10-12	0	0.400	-	0.450	-	-	0	0	-
2005-10-10	0	0.400	-	0.445	-	-	0	0	-
2005-10-07	0	0.400	-	0.445	-	-	0	0	-
2005-10-06	0	0.400	-	0.445	-	-	0	0	-
2005-10-05	0	0.400	-	0.445	-	-	0	0	-
2005-10-04	0	0.400	0.350	0.440	-	-	0	0	-
2005-10-03	0	0.400	0.350	0.445	-	-	0	0	-
2005-09-30	0	0.400	-	0.445	-	-	0	0	-
2005-09-29	0	0.400	0.385	0.445	0.400	0.400	50,000	20,000	0.4000
2005-09-28	0	0.430	0.380	0.430	0.430	0.430	72,000	30,540	0.4242
2005-09-27	0	0.390	0.365	0.420	-	-	0	0	-
2005-09-26	0	0.390	0.355	0.445	-	-	0	0	-
2003-10-16	0	1.050	-	-	-	-	0	0	-
2003-10-15	0	1.050	-	1.070	-	-	0	0	-
2003-10-14	1	1.050	-	-	-	-	0	0	-
2003-10-13	0	1.050	-	1.080	-	-	0	0	-
2003-10-10	0	1.050	-	1.080	-	-	0	0	-
2003-10-09	0	1.050	-	-	-	-	0	0	-
2003-10-08	0	1.050	0.870	-	-	-	0	0	-
2003-10-07	0	1.050	0.900	-	-	-	0	0	-
2003-10-06	0	1.050	0.900	1.120	-	-	0	0	-
2003-10-03	0	1.050	0.830	1.100	-	-	0	0	-
2003-10-02	0	1.050	-	-	-	-	0	0	-
2003-09-30	0	1.050	1.090	1.100	-	-	0	0	-
2003-09-29	0	1.050	-	1.200	-	-	0	0	-
2003-09-26	0	1.050	1.050	-	1.010	1.050	1,250	1,309	1.0472
2003-09-25	0	1.090	1.090	-	1.090	1.090	14,000	15,260	1.0900
2003-09-24	0	1.140	1.120	1.160	1.120	1.180	35,550	40,277	1.1330

---

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.

Back to top

---