Capital Finance Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08239 | 2002-11-15 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-29 | 0 | 0.540 | - | - | - | - | 0 | 0 | - |
| 2023-03-28 | 0 | 0.540 | - | - | - | - | 0 | 0 | - |
| 2023-03-27 | 0 | 0.540 | - | - | - | - | 0 | 0 | - |
| 2023-03-24 | 0 | 0.540 | - | - | - | - | 0 | 0 | - |
| 2023-03-23 | 0 | 0.540 | - | - | - | - | 0 | 0 | - |
| 2023-03-22 | 0 | 0.540 | - | - | - | - | 0 | 0 | - |
| 2023-03-21 | 0 | 0.540 | - | - | - | - | 0 | 0 | - |
| 2023-03-20 | 0 | 0.540 | 0.375 | - | - | - | 0 | 0 | - |
| 2023-03-17 | 0 | 0.540 | - | 0.560 | - | - | 0 | 0 | - |
| 2023-03-16 | 0 | 0.540 | 0.380 | 0.540 | 0.540 | 0.540 | 500 | 270 | 0.5400 |
| 2023-03-15 | 0 | 0.480 | 0.480 | - | - | - | 0 | 0 | - |
| 2023-03-14 | 0 | 0.480 | 0.380 | - | 0.475 | 0.475 | 2,500 | 1,187 | 0.4748 |
| 2023-03-13 | 0 | 0.465 | - | - | - | - | 0 | 0 | - |
| 2023-03-10 | 0 | 0.465 | - | 0.470 | - | - | 0 | 0 | - |
| 2023-03-09 | 0 | 0.465 | 0.400 | 0.475 | 0.280 | 0.465 | 13,000 | 5,325 | 0.4096 |
| 2020-05-18 | 0 | 0.310 | 0.080 | - | - | - | 0 | 0 | - |
| 2020-05-15 | 0 | 0.310 | 0.211 | - | - | - | 0 | 0 | - |
| 2020-05-14 | 0 | 0.310 | 0.101 | - | - | - | 0 | 0 | - |
| 2020-05-13 | 0 | 0.310 | 0.300 | - | - | - | 0 | 0 | - |
| 2020-05-12 | 0 | 0.310 | 0.300 | - | - | - | 0 | 0 | - |
| 2020-05-11 | 0 | 0.310 | 0.310 | - | - | - | 0 | 0 | - |
| 2020-05-08 | 0 | 0.310 | 0.310 | - | - | - | 0 | 0 | - |
| 2020-05-07 | 0 | 0.310 | 0.310 | - | - | - | 0 | 0 | - |
| 2020-05-06 | 0 | 0.310 | 0.101 | - | - | - | 0 | 0 | - |
| 2020-05-05 | 0 | 0.310 | - | - | - | - | 0 | 0 | - |
| 2020-05-04 | 0 | 0.310 | 0.232 | - | - | - | 0 | 0 | - |
| 2020-04-29 | 0 | 0.310 | 0.310 | - | - | - | 0 | 0 | - |
| 2020-04-28 | 0 | 0.310 | 0.300 | - | 0.310 | 0.310 | 10,000 | 3,100 | 0.3100 |
| 2020-04-27 | 0 | 0.310 | 0.310 | 0.380 | 0.310 | 0.310 | 10,000 | 3,100 | 0.3100 |
| 2020-04-24 | 0 | 0.380 | 0.310 | 0.380 | 0.380 | 0.380 | 3,200 | 1,216 | 0.3800 |
| 2010-01-26 | 0 | 2.000 | 2.000 | 2.210 | 2.000 | 2.220 | 200 | 422 | 2.1100 |
| 2010-01-25 | 0 | 2.100 | - | 2.220 | 2.100 | 2.220 | 14,100 | 29,622 | 2.1009 |
| 2010-01-22 | 0 | 2.100 | 2.100 | 2.220 | 2.100 | 2.100 | 6,800 | 14,280 | 2.1000 |
| 2010-01-21 | 0 | 2.100 | 2.100 | 2.150 | - | - | 100 | 215 | 2.1500 |
| 2010-01-20 | 0 | 2.100 | 1.950 | - | - | - | 0 | 0 | - |
| 2010-01-19 | 0 | 2.100 | 1.950 | 2.220 | 2.100 | 2.100 | 1,200 | 2,544 | 2.1200 |
| 2010-01-18 | 0 | 2.220 | 2.100 | 2.280 | - | - | 0 | 0 | - |
| 2010-01-15 | 0 | 2.220 | 2.100 | 2.220 | 1.940 | 2.250 | 61,400 | 136,146 | 2.2174 |
| 2010-01-14 | 0 | 1.940 | 1.800 | 1.940 | 1.940 | 1.940 | 8,400 | 16,296 | 1.9400 |
| 2010-01-13 | 0 | 1.940 | 1.920 | 2.140 | - | - | 0 | 0 | - |
| 2010-01-12 | 0 | 1.940 | 1.820 | 2.060 | - | - | 0 | 0 | - |
| 2010-01-11 | 0 | 1.940 | 1.890 | - | - | - | 0 | 0 | - |
| 2010-01-08 | 0 | 1.940 | 1.940 | 2.210 | 1.940 | 2.200 | 12,900 | 27,566 | 2.1369 |
| 2010-01-07 | 0 | 2.080 | 2.010 | 2.130 | 1.920 | 2.190 | 133,800 | 271,487 | 2.0291 |
| 2010-01-06 | 0 | 2.340 | 2.100 | 2.340 | 2.010 | 2.340 | 60,600 | 136,114 | 2.2461 |
Webb-site Database - Powered By Linux Group