China Investment and Finance Group Limited (KY): O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01226 | 2002-09-19 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-02 | 0 | 0.240 | 0.101 | - | - | - | 0 | 0 | - |
| 2020-09-01 | 0 | 0.240 | 0.101 | - | - | - | 0 | 0 | - |
| 2020-08-31 | 0 | 0.240 | 0.104 | - | - | - | 0 | 0 | - |
| 2020-08-28 | 0 | 0.240 | 0.105 | - | - | - | 0 | 0 | - |
| 2020-08-27 | 0 | 0.240 | 0.105 | - | - | - | 0 | 0 | - |
| 2020-08-26 | 0 | 0.240 | 0.105 | - | - | - | 0 | 0 | - |
| 2020-08-25 | 0 | 0.240 | 0.103 | - | - | - | 0 | 0 | - |
| 2020-08-24 | 0 | 0.240 | 0.103 | - | - | - | 0 | 0 | - |
| 2020-08-21 | 0 | 0.240 | 0.101 | - | - | - | 0 | 0 | - |
| 2020-08-20 | 0 | 0.240 | 0.100 | - | - | - | 0 | 0 | - |
| 2020-08-19 | 0 | 0.240 | - | - | - | - | 0 | 0 | - |
| 2020-08-18 | 0 | 0.240 | 0.172 | 0.240 | 0.320 | 0.320 | 10,000 | 3,200 | 0.3200 |
| 2020-08-17 | 0 | 0.260 | - | 0.260 | 0.320 | 0.320 | 10,000 | 3,200 | 0.3200 |
| 2020-08-14 | 0 | 0.295 | 0.295 | 0.320 | - | - | 0 | 0 | - |
| 2020-08-13 | 0 | 0.295 | 0.280 | 0.320 | 0.295 | 0.295 | 103,000 | 30,385 | 0.2950 |
| 2016-01-19 | 0 | 0.250 | 0.150 | - | - | - | 0 | 0 | - |
| 2016-01-18 | 0 | 0.250 | 0.200 | - | - | - | 0 | 0 | - |
| 2016-01-15 | 0 | 0.250 | 0.230 | 0.320 | 0.250 | 0.250 | 70,400 | 17,600 | 0.2500 |
| 2016-01-14 | 0 | 0.285 | 0.200 | 0.320 | - | - | 0 | 0 | - |
| 2016-01-13 | 0 | 0.285 | 0.285 | - | - | - | 0 | 0 | - |
| 2016-01-12 | 0 | 0.285 | 0.220 | - | - | - | 0 | 0 | - |
| 2016-01-11 | 0 | 0.285 | 0.255 | 0.330 | 0.285 | 0.285 | 1,600 | 456 | 0.2850 |
| 2016-01-08 | 0 | 0.295 | 0.250 | 0.295 | 0.250 | 0.300 | 39,600 | 11,280 | 0.2848 |
| 2016-01-07 | 0 | 0.290 | 0.241 | 0.300 | - | - | 0 | 0 | - |
| 2016-01-06 | 0 | 0.290 | 0.260 | 0.295 | 0.250 | 0.290 | 14,400 | 4,080 | 0.2833 |
| 2016-01-05 | 0 | 0.305 | 0.265 | 0.315 | 0.295 | 0.330 | 320,000 | 97,608 | 0.3050 |
| 2016-01-04 | 0 | 0.255 | 0.255 | 0.300 | 0.250 | 0.305 | 14,400 | 4,024 | 0.2794 |
| 2015-12-31 | 0 | 0.275 | 0.275 | 0.305 | 0.265 | 0.280 | 3,200 | 872 | 0.2725 |
| 2015-12-30 | 0 | 0.305 | 0.290 | 0.305 | 0.270 | 0.350 | 1,166,800 | 386,476 | 0.3312 |
| 2015-12-29 | 0 | 0.265 | 0.265 | 0.285 | 0.265 | 0.295 | 212,400 | 61,308 | 0.2886 |
| 2005-10-27 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-26 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-25 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-24 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-21 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-20 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-19 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-18 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-17 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-14 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-13 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-12 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-10 | 0 | 1.000 | - | - | - | - | 0 | 0 | - |
| 2005-10-07 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - |
| 2005-10-06 | 0 | 1.000 | - | 1.000 | 1.000 | 1.000 | 3,800 | 3,800 | 1.0000 |
| 2005-10-05 | 0 | 1.000 | - | 1.000 | 1.000 | 1.000 | 4,000 | 4,000 | 1.0000 |
Webb-site Database - Powered By Linux Group