Chinese Energy Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08009 | 2000-03-31 | 2022-07-14 | 2023-12-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2019-01-02 | 0 | 0.620 | - | - | - | - | 0 | 0 | - |
| 2018-12-31 | 0 | 0.620 | - | - | - | - | 0 | 0 | - |
| 2018-12-28 | 0 | 0.620 | - | - | - | - | 0 | 0 | - |
| 2018-12-27 | 0 | 0.620 | - | - | - | - | 0 | 0 | - |
| 2018-12-24 | 0 | 0.620 | - | - | - | - | 0 | 0 | - |
| 2018-12-21 | 0 | 0.620 | - | - | - | - | 0 | 0 | - |
| 2018-12-20 | 0 | 0.620 | - | - | - | - | 0 | 0 | - |
| 2018-12-19 | 0 | 0.620 | - | - | - | - | 0 | 0 | - |
| 2018-12-18 | 0 | 0.620 | 0.620 | - | - | - | 0 | 0 | - |
| 2018-12-17 | 0 | 0.610 | 0.610 | - | - | - | 0 | 0 | - |
| 2018-12-14 | 0 | 0.600 | 0.600 | - | - | - | 0 | 0 | - |
| 2018-12-13 | 0 | 0.600 | 0.550 | - | - | - | 0 | 0 | - |
| 2018-12-12 | 0 | 0.600 | 0.600 | - | 0.600 | 0.600 | 1,000 | 600 | 0.6000 |
| 2018-12-11 | 0 | 0.500 | 0.500 | 0.600 | 0.500 | 0.500 | 500 | 250 | 0.5000 |
| 2018-12-10 | 0 | 0.500 | 0.500 | 0.590 | 0.500 | 0.500 | 500 | 250 | 0.5000 |
| 2015-07-27 | 0 | 0.154 | 0.103 | 0.420 | - | - | 0 | 0 | - |
| 2015-07-24 | 0 | 0.154 | 0.154 | 0.420 | 0.151 | 0.151 | 80,000 | 12,080 | 0.1510 |
| 2015-07-23 | 0 | 0.151 | 0.151 | - | - | - | 0 | 0 | - |
| 2015-07-22 | 0 | 0.150 | 0.120 | - | - | - | 0 | 0 | - |
| 2015-07-21 | 0 | 0.150 | 0.130 | - | - | - | 0 | 0 | - |
| 2015-07-20 | 0 | 0.150 | 0.130 | - | - | - | 0 | 0 | - |
| 2015-07-17 | 0 | 0.150 | 0.130 | 0.420 | - | - | 0 | 0 | - |
| 2015-07-16 | 0 | 0.150 | 0.105 | 0.420 | - | - | 0 | 0 | - |
| 2015-07-15 | 0 | 0.150 | 0.150 | 0.420 | 0.149 | 0.150 | 240,000 | 35,960 | 0.1498 |
| 2015-07-14 | 0 | 0.150 | 0.130 | 0.420 | - | - | 0 | 0 | - |
| 2015-07-13 | 0 | 0.150 | 0.100 | 0.410 | - | - | 0 | 0 | - |
| 2015-07-10 | 0 | 0.150 | 0.150 | 0.330 | 0.150 | 0.150 | 90,000 | 13,500 | 0.1500 |
| 2015-07-09 | 0 | 0.149 | 0.080 | 0.330 | - | - | 0 | 0 | - |
| 2015-07-08 | 0 | 0.149 | 0.110 | 0.149 | 0.103 | 0.163 | 420,000 | 46,000 | 0.1095 |
| 2015-07-07 | 0 | 0.149 | 0.123 | 0.149 | 0.149 | 0.153 | 2,080,000 | 314,050 | 0.1510 |
| 2012-08-15 | 0 | 0.111 | - | 0.111 | - | - | 0 | 0 | - |
| 2012-08-14 | 0 | 0.111 | 0.095 | 0.111 | - | - | 0 | 0 | - |
| 2012-08-13 | 0 | 0.111 | - | 0.111 | 0.111 | 0.111 | 21,000 | 2,331 | 0.1110 |
| 2012-08-10 | 0 | 0.110 | 0.099 | 0.112 | - | - | 0 | 0 | - |
| 2012-08-09 | 0 | 0.110 | 0.110 | 0.112 | 0.098 | 0.098 | 10,000 | 980 | 0.0980 |
| 2012-08-08 | 0 | 0.100 | 0.100 | 0.112 | 0.100 | 0.100 | 49,000 | 4,900 | 0.1000 |
| 2012-08-07 | 0 | 0.110 | 0.095 | 0.110 | 0.110 | 0.110 | 32,000 | 3,520 | 0.1100 |
| 2012-08-06 | 0 | 0.110 | 0.110 | 0.111 | - | - | 0 | 0 | - |
| 2012-08-03 | 0 | 0.110 | 0.094 | 0.110 | - | - | 0 | 0 | - |
| 2012-08-02 | 0 | 0.112 | 0.095 | 0.112 | - | - | 0 | 0 | - |
| 2012-08-01 | 0 | 0.112 | - | 0.119 | - | - | 0 | 0 | - |
| 2012-07-31 | 0 | 0.112 | 0.112 | 0.113 | 0.095 | 0.110 | 545,000 | 54,505 | 0.1000 |
| 2012-07-30 | 0 | 0.114 | 0.110 | 0.128 | - | - | 0 | 0 | - |
| 2012-07-27 | 0 | 0.114 | 0.114 | 0.118 | 0.106 | 0.118 | 139,000 | 14,968 | 0.1077 |
| 2012-07-26 | 0 | 0.120 | 0.107 | 0.122 | 0.120 | 0.122 | 36,000 | 4,366 | 0.1213 |
| 2009-12-04 | 0 | 0.275 | - | - | - | - | 0 | 0 | - |
| 2009-12-03 | 0 | 0.275 | - | - | - | - | 0 | 0 | - |
| 2009-12-02 | 0 | 0.275 | - | 0.275 | - | - | 0 | 0 | - |
| 2009-12-01 | 0 | 0.275 | - | 0.275 | - | - | 0 | 0 | - |
| 2009-11-30 | 0 | 0.275 | - | 0.275 | - | - | 0 | 0 | - |
| 2009-11-27 | 0 | 0.275 | - | 0.275 | - | - | 0 | 0 | - |
| 2009-11-26 | 0 | 0.275 | - | - | 0.275 | 0.275 | 1,500,000 | 412,500 | 0.2750 |
| 2009-11-25 | 0 | 0.275 | - | - | - | - | 0 | 0 | - |
| 2009-11-24 | 0 | 0.275 | 0.235 | - | - | - | 0 | 0 | - |
| 2009-11-23 | 0 | 0.275 | 0.240 | 0.285 | - | - | 0 | 0 | - |
| 2009-11-20 | 0 | 0.275 | 0.260 | 0.300 | 0.260 | 0.275 | 1,125,000 | 302,500 | 0.2689 |
| 2009-11-19 | 0 | 0.265 | 0.241 | - | - | - | 0 | 0 | - |
| 2009-11-18 | 0 | 0.265 | 0.245 | 0.275 | - | - | 0 | 0 | - |
| 2009-11-17 | 0 | 0.265 | 0.250 | 0.270 | - | - | 0 | 0 | - |
| 2009-11-16 | 0 | 0.265 | 0.240 | 0.275 | - | - | 0 | 0 | - |
| 2008-08-04 | 0 | 0.460 | - | - | - | - | 0 | 0 | - |
| 2008-08-01 | 0 | 0.460 | - | - | - | - | 0 | 0 | - |
| 2008-07-31 | 0 | 0.460 | - | - | - | - | 0 | 0 | - |
| 2008-07-30 | 0 | 0.460 | - | - | - | - | 0 | 0 | - |
| 2008-07-29 | 0 | 0.460 | - | - | - | - | 0 | 0 | - |
| 2008-07-28 | 0 | 0.460 | - | - | - | - | 0 | 0 | - |
| 2008-07-25 | 0 | 0.460 | - | - | - | - | 0 | 0 | - |
| 2008-07-24 | 0 | 0.460 | - | - | - | - | 0 | 0 | - |
| 2008-07-23 | 0 | 0.460 | 0.460 | - | - | - | 0 | 0 | - |
| 2008-07-22 | 0 | 0.460 | - | - | - | - | 0 | 0 | - |
| 2008-07-21 | 0 | 0.460 | - | - | - | - | 0 | 0 | - |
| 2008-07-18 | 0 | 0.460 | - | 0.460 | - | - | 0 | 0 | - |
| 2008-07-17 | 0 | 0.460 | - | 0.500 | - | - | 0 | 0 | - |
| 2008-07-16 | 0 | 0.460 | - | 0.600 | - | - | 0 | 0 | - |
| 2008-07-15 | 0 | 0.460 | - | 0.500 | - | - | 0 | 0 | - |
| 2008-07-14 | 0 | 0.460 | - | 0.500 | - | - | 0 | 0 | - |
| 2006-09-01 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-31 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-30 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-29 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-28 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-25 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-24 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-23 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-22 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-21 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-18 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2006-08-17 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-16 | 0 | 1.000 | 1.000 | - | 1.000 | 1.000 | 600 | 600 | 1.0000 |
| 2006-08-15 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - |
| 2006-08-14 | 0 | 1.000 | 1.000 | - | 1.000 | 1.000 | 146,000 | 146,000 | 1.0000 |
| 2006-08-11 | 0 | 1.000 | 0.930 | 1.000 | - | - | 0 | 0 | - |
Webb-site Database - Powered By Linux Group