PPS International (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08201  2013-06-17    

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
2017-08-30 0 0.430 0.325 0.460 - - 0 0 -
2017-08-29 0 0.430 0.325 0.450 - - 0 0 -
2017-08-28 0 0.430 0.325 0.440 - - 0 0 -
2017-08-25 0 0.430 0.325 0.440 - - 0 0 -
2017-08-24 0 0.430 0.325 0.440 - - 0 0 -
2017-08-22 0 0.430 0.325 0.440 - - 0 0 -
2017-08-21 0 0.430 0.330 0.430 - - 0 0 -
2017-08-18 0 0.430 0.325 0.440 - - 0 0 -
2017-08-17 0 0.430 0.325 0.440 - - 0 0 -
2017-08-16 0 0.430 0.400 0.430 - - 4,000 1,700 0.4250
2017-08-15 0 0.430 0.325 0.430 0.430 0.430 6,000 2,580 0.4300
2017-08-14 0 0.385 0.385 0.400 0.350 0.420 662,000 252,820 0.3819
2017-08-11 0 0.340 0.340 0.410 0.325 0.325 16,000 5,200 0.3250
2017-08-10 0 0.325 0.295 0.325 0.290 0.325 11,250 3,397 0.3020
2016-04-21 0 0.108 0.094 0.110 - - 0 0 -
2016-04-20 0 0.108 0.100 0.109 0.100 0.108 100,000 10,160 0.1016
2016-04-19 0 0.109 0.098 0.130 - - 0 0 -
2016-04-18 0 0.109 0.100 0.110 0.090 0.109 530,000 53,260 0.1005
2016-04-15 0 0.110 0.108 0.116 0.108 0.110 360,000 39,080 0.1086
2016-04-14 0 0.118 0.106 - 0.118 0.118 2,000 236 0.1180
2016-04-13 0 0.110 0.100 0.110 0.110 0.110 6,000 660 0.1100
2016-04-12 0 0.108 0.099 0.119 0.105 0.108 340,000 36,660 0.1078
2016-04-11 0 0.102 0.102 0.120 0.090 0.102 842,000 83,028 0.0986
2016-04-08 0 0.090 0.085 0.098 0.090 0.090 200,000 18,000 0.0900
2016-04-07 0 0.090 0.085 0.095 0.085 0.100 732,000 63,272 0.0864
2016-04-06 0 0.110 0.091 0.110 - - 0 0 -
2016-04-05 0 0.110 0.092 0.110 0.103 0.111 250,000 26,150 0.1046
2016-04-01 0 0.108 0.101 0.108 - - 0 0 -
2016-03-31 0 0.114 0.103 0.114 0.102 0.114 208,000 21,462 0.1032
2014-12-19 0 0.290 0.275 0.330 0.290 0.290 200,000 58,000 0.2900
2014-12-18 0 0.290 0.290 0.320 0.280 0.280 800,000 224,000 0.2800
2014-12-17 0 0.265 0.265 0.285 0.255 0.260 300,000 77,500 0.2583
2014-12-16 0 0.250 0.250 0.270 0.243 0.245 1,000,000 244,800 0.2448
2014-12-15 0 0.247 0.240 0.260 0.247 0.247 200,000 49,400 0.2470
2014-12-12 0 0.247 0.242 0.260 0.229 0.247 10,200,000 2,384,700 0.2338
2014-12-11 0 0.232 0.229 0.235 0.217 0.232 31,900,000 7,054,800 0.2212
2014-12-10 0 0.215 0.211 0.215 0.196 0.220 44,400,000 9,296,300 0.2094
2014-12-09 0 0.196 0.191 0.196 0.180 0.197 26,400,000 5,028,100 0.1905
2014-12-08 0 0.191 0.185 0.191 0.175 0.196 17,500,000 3,309,700 0.1891
2014-12-05 0 0.195 0.192 0.195 0.190 0.196 20,100,000 3,871,000 0.1926
2014-12-04 0 0.196 0.193 0.196 0.189 0.198 13,800,000 2,678,800 0.1941
2014-12-03 0 0.196 0.193 0.196 0.194 0.200 16,400,000 3,226,700 0.1968
2014-12-02 0 0.196 0.194 0.196 0.195 0.197 17,900,000 3,508,600 0.1960
2014-12-01 0 0.198 0.196 0.198 0.194 0.199 12,200,000 2,399,700 0.1967
2014-01-29 0 0.480 0.360 - - - 0 0 -
2014-01-28 0 0.480 0.350 - - - 0 0 -
2014-01-27 0 0.480 0.350 - - - 0 0 -
2014-01-24 0 0.480 0.400 - - - 0 0 -
2014-01-23 0 0.480 0.400 0.480 - - 0 0 -
2014-01-22 0 0.520 0.440 - - - 0 0 -
2014-01-21 0 0.520 0.435 0.600 - - 0 0 -
2014-01-20 0 0.520 0.445 0.530 - - 0 0 -
2014-01-17 0 0.520 0.445 0.530 - - 0 0 -
2014-01-16 0 0.520 0.405 0.600 0.520 0.520 120,000 62,400 0.5200
2014-01-15 0 0.500 0.415 0.500 - - 0 0 -
2014-01-14 0 0.520 0.430 0.520 - - 0 0 -
2014-01-13 0 0.520 0.450 0.520 0.460 0.600 200,000 105,600 0.5280
2014-01-10 0 0.560 0.440 0.590 0.440 0.560 2,840,000 1,315,000 0.4630
2014-01-09 0 0.530 0.415 0.530 0.460 0.540 120,000 61,200 0.5100

Webb-site Database - Powered By Linux Group

Back to top