Softcare Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02698  2025-11-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-05 0 28.10 28.10 28.24 28.10 29.10 303,332 8,610,935 28.388 28.10 28.10 28.24 28.10 29.10 303,332 28.388 -2.63%
2026-05-04 0 28.86 28.86 28.88 28.60 29.22 271,517 7,883,756 29.036 28.86 28.86 28.88 28.60 29.22 271,517 29.036 0.28%
2026-04-30 0 28.78 28.78 28.88 28.50 30.02 569,345 16,474,636 28.936 28.78 28.78 28.88 28.50 30.02 569,345 28.936 -3.75%
2026-04-29 0 29.90 29.86 30.00 28.68 30.50 1,126,573 33,594,526 29.820 29.90 29.86 30.00 28.68 30.50 1,126,573 29.820 3.75%
2026-04-28 0 28.82 28.82 28.86 28.22 29.96 975,851 28,216,093 28.914 28.82 28.82 28.86 28.22 29.96 975,851 28.914 -2.70%
2026-04-27 0 29.62 29.62 29.64 28.20 29.70 1,580,711 46,222,783 29.242 29.62 29.62 29.64 28.20 29.70 1,580,711 29.242 3.78%
2026-04-24 0 28.54 28.52 28.54 27.92 29.50 1,156,286 33,384,937 28.873 28.54 28.52 28.54 27.92 29.50 1,156,286 28.873 1.86%
2026-04-23 0 28.02 28.02 28.04 27.62 28.80 1,381,750 38,724,319 28.026 28.02 28.02 28.04 27.62 28.80 1,381,750 28.026 -2.98%
2026-04-22 0 28.88 28.88 28.98 28.72 29.56 911,322 26,316,083 28.877 28.88 28.88 28.98 28.72 29.56 911,322 28.877 -1.70%
2026-04-21 0 29.38 29.36 29.38 29.20 30.68 606,788 17,832,136 29.388 29.38 29.36 29.38 29.20 30.68 606,788 29.388 -2.07%
2026-04-20 0 30.00 29.88 30.00 29.62 30.88 774,162 23,241,882 30.022 30.00 29.88 30.00 29.62 30.88 774,162 30.022 0.47%
2026-04-17 0 29.86 29.84 29.86 29.80 30.98 1,881,987 56,723,205 30.140 29.86 29.84 29.86 29.80 30.98 1,881,987 30.140 -4.72%
2026-04-16 0 31.34 31.20 31.34 31.00 31.96 801,155 25,070,541 31.293 31.34 31.20 31.34 31.00 31.96 801,155 31.293 -1.38%
2026-04-15 0 31.78 31.62 31.78 31.48 32.82 434,988 13,848,671 31.837 31.78 31.62 31.78 31.48 32.82 434,988 31.837 -0.44%
2026-04-14 0 31.92 31.86 31.92 31.40 32.52 825,165 26,289,263 31.859 31.92 31.86 31.92 31.40 32.52 825,165 31.859 -0.06%
2026-04-13 0 31.94 31.86 32.06 31.66 33.50 927,986 29,826,726 32.141 31.94 31.86 32.06 31.66 33.50 927,986 32.141 -2.92%
2026-04-10 0 32.90 32.90 33.00 32.26 33.22 955,104 31,275,792 32.746 32.90 32.90 33.00 32.26 33.22 955,104 32.746 0.12%
2026-04-09 0 32.86 32.74 32.88 32.58 33.50 759,761 25,127,339 33.073 32.86 32.74 32.88 32.58 33.50 759,761 33.073 -1.08%
2026-04-08 0 33.22 33.14 33.24 32.68 33.92 2,097,314 69,802,527 33.282 33.22 33.14 33.24 32.68 33.92 2,097,314 33.282 -0.54%
2026-04-02 0 33.40 33.20 33.40 32.40 34.00 1,050,584 34,754,758 33.081 33.40 33.20 33.40 32.40 34.00 1,050,584 33.081 1.21%
2026-04-01 0 33.00 32.92 33.00 32.28 34.00 1,095,921 36,290,685 33.114 33.00 32.92 33.00 32.28 34.00 1,095,921 33.114 3.45%
2026-03-31 0 31.90 31.70 31.90 31.46 33.66 1,390,170 44,489,199 32.003 31.90 31.70 31.90 31.46 33.66 1,390,170 32.003 -2.86%
2026-03-30 0 32.84 32.68 32.84 32.40 33.88 1,137,867 37,364,167 32.837 32.84 32.68 32.84 32.40 33.88 1,137,867 32.837 -3.13%
2026-03-27 0 33.90 33.80 33.90 32.62 35.26 1,459,040 49,885,501 34.191 33.90 33.80 33.90 32.62 35.26 1,459,040 34.191 -1.17%
2026-03-26 0 34.30 34.30 34.32 32.80 35.20 3,744,070 128,452,653 34.308 34.30 34.30 34.32 32.80 35.20 3,744,070 34.308 0.70%
2026-03-25 0 34.06 34.02 34.14 33.34 35.28 1,765,569 60,500,413 34.267 34.06 34.02 34.14 33.34 35.28 1,765,569 34.267 0.24%
2026-03-24 0 33.98 33.78 33.98 30.16 34.00 5,278,108 171,268,000 32.449 33.98 33.78 33.98 30.16 34.00 5,278,108 32.449 14.33%
2026-03-23 0 29.72 29.72 29.76 29.22 31.78 4,567,800 137,675,993 30.141 29.72 29.72 29.76 29.22 31.78 4,567,800 30.141 -0.34%
2026-03-20 0 29.82 29.82 29.92 29.06 30.80 2,394,200 71,448,224 29.842 29.82 29.82 29.92 29.06 30.80 2,394,200 29.842 -1.19%
2026-03-19 0 30.18 29.88 30.18 29.64 31.00 2,239,000 67,582,474 30.184 30.18 29.88 30.18 29.64 31.00 2,239,000 30.184 -1.57%
2026-03-18 0 30.66 30.66 30.74 29.68 30.76 1,680,200 51,177,641 30.459 30.66 30.66 30.74 29.68 30.76 1,680,200 30.459 0.86%
2026-03-17 0 30.40 30.32 30.48 29.80 30.98 2,476,600 75,795,268 30.605 30.40 30.32 30.48 29.80 30.98 2,476,600 30.605 1.88%
2026-03-16 0 29.84 29.84 30.00 27.54 30.70 2,738,300 80,707,348 29.474 29.84 29.84 30.00 27.54 30.70 2,738,300 29.474 4.85%
2026-03-13 0 28.46 28.46 28.54 28.06 29.60 1,315,400 37,894,720 28.809 28.46 28.46 28.54 28.06 29.60 1,315,400 28.809 -4.18%
2026-03-12 0 29.70 29.62 29.72 29.48 31.08 1,014,800 30,452,160 30.008 29.70 29.62 29.72 29.48 31.08 1,014,800 30.008 -4.99%
2026-03-11 0 31.26 31.26 31.32 29.44 31.74 2,262,800 69,975,644 30.924 31.26 31.26 31.32 29.44 31.74 2,262,800 30.924 3.51%
2026-03-10 0 30.20 30.00 30.32 29.62 31.94 2,168,000 66,658,182 30.746 30.20 30.00 30.32 29.62 31.94 2,168,000 30.746 0.40%
2026-03-09 0 30.08 30.08 30.12 25.70 30.60 6,640,900 193,530,222 29.142 30.08 30.08 30.12 25.70 30.60 6,640,900 29.142 9.54%
2026-03-06 0 27.46 27.46 27.74 27.46 29.00 827,000 23,219,306 28.077 27.46 27.46 27.74 27.46 29.00 827,000 28.077 -2.00%
2026-03-05 0 28.02 27.84 28.02 26.66 29.10 1,621,200 45,340,830 27.968 28.02 27.84 28.02 26.66 29.10 1,621,200 27.967 3.93%
2026-03-04 0 26.96 26.90 26.96 26.40 27.62 1,538,200 41,626,869 27.062 26.96 26.90 26.96 26.40 27.62 1,538,200 27.062 -1.96%
2026-03-03 0 27.50 27.46 27.60 27.44 29.20 910,700 25,619,310 28.131 27.50 27.46 27.60 27.44 29.20 910,700 28.131 -3.85%
2026-03-02 0 28.60 28.60 28.78 28.50 29.60 939,600 27,054,332 28.794 28.60 28.60 28.78 28.50 29.60 939,600 28.793 -3.57%
2026-02-27 0 29.66 29.52 29.66 29.52 30.76 508,600 15,240,302 29.965 29.66 29.52 29.66 29.52 30.76 508,600 29.965 -2.43%
2026-02-26 0 30.40 30.20 30.40 30.00 31.56 358,000 10,959,211 30.612 30.40 30.20 30.40 30.00 31.56 358,000 30.612 1.06%
2026-02-25 0 30.08 30.08 30.16 30.00 30.64 467,200 14,159,227 30.307 30.08 30.08 30.16 30.00 30.64 467,200 30.307 -0.92%
2026-02-24 0 30.36 30.24 30.36 29.86 30.66 366,400 11,101,936 30.300 30.36 30.24 30.36 29.86 30.66 366,400 30.300 1.07%
2026-02-23 0 30.04 30.02 30.08 29.40 30.40 285,881 8,598,133 30.076 30.04 30.02 30.08 29.40 30.40 285,881 30.076 1.76%
2026-02-20 0 29.52 29.46 29.52 29.18 30.52 242,200 7,169,677 29.602 29.52 29.46 29.52 29.18 30.52 242,200 29.602 -2.57%
2026-02-16 0 30.30 30.26 30.30 29.80 31.08 267,000 8,087,485 30.290 30.30 30.26 30.30 29.80 31.08 267,000 30.290 -2.32%
2026-02-13 0 31.02 30.96 31.02 30.22 31.42 387,000 11,878,323 30.693 31.02 30.96 31.02 30.22 31.42 387,000 30.693 -0.77%
2026-02-12 0 31.26 31.24 31.54 30.04 31.56 381,000 11,784,179 30.930 31.26 31.24 31.54 30.04 31.56 381,000 30.930 2.09%
2026-02-11 0 30.62 30.62 30.64 29.80 30.80 1,014,000 30,691,446 30.268 30.62 30.62 30.64 29.80 30.80 1,014,000 30.268 -0.20%
2026-02-10 0 30.68 30.68 30.78 30.22 30.86 314,400 9,621,246 30.602 30.68 30.68 30.78 30.22 30.86 314,400 30.602 0.00%
2026-02-09 0 30.68 30.68 30.70 30.18 31.52 551,600 17,030,065 30.874 30.68 30.68 30.70 30.18 31.52 551,600 30.874 -1.35%
2026-02-06 0 31.10 31.10 31.20 30.70 31.78 631,400 19,724,050 31.239 31.10 31.10 31.20 30.70 31.78 631,400 31.239 -0.96%
2026-02-05 0 31.40 31.20 31.40 30.98 31.72 379,400 11,880,092 31.313 31.40 31.20 31.40 30.98 31.72 379,400 31.313 -0.32%
2026-02-04 0 31.50 31.50 31.72 31.40 32.80 485,400 15,475,484 31.882 31.50 31.50 31.72 31.40 32.80 485,400 31.882 -0.69%
2026-02-03 0 31.72 31.70 31.98 31.16 32.60 381,600 12,056,380 31.594 31.72 31.70 31.98 31.16 32.60 381,600 31.594 1.02%
2026-02-02 0 31.40 31.40 31.50 30.72 32.92 825,600 26,344,432 31.909 31.40 31.40 31.50 30.72 32.92 825,600 31.909 -3.56%
2026-01-30 0 32.56 32.44 32.56 31.10 33.60 157,800 5,129,368 32.506 32.56 32.44 32.56 31.10 33.60 157,800 32.506 -3.10%
2026-01-29 0 33.60 33.28 33.60 32.66 33.92 457,400 15,189,568 33.209 33.60 33.28 33.60 32.66 33.92 457,400 33.209 1.63%
2026-01-28 0 33.06 33.06 33.28 32.84 33.98 535,200 17,857,060 33.365 33.06 33.06 33.28 32.84 33.98 535,200 33.365 0.98%
2026-01-27 0 32.74 32.70 33.18 31.96 33.50 488,000 16,046,701 32.883 32.74 32.70 33.18 31.96 33.50 488,000 32.883 2.96%
2026-01-26 0 31.80 31.80 32.00 31.50 33.28 790,200 25,302,319 32.020 31.80 31.80 32.00 31.50 33.28 790,200 32.020 -4.45%
2026-01-23 0 33.28 33.14 33.30 32.46 33.68 303,076 10,080,102 33.259 33.28 33.14 33.30 32.46 33.68 303,076 33.259 1.34%
2026-01-22 0 32.84 32.54 32.84 31.64 32.84 768,800 24,752,913 32.197 32.84 32.54 32.84 31.64 32.84 768,800 32.197 3.01%
2026-01-21 0 31.88 31.88 32.10 31.52 32.64 575,400 18,451,580 32.067 31.88 31.88 32.10 31.52 32.64 575,400 32.067 -1.91%
2026-01-20 0 32.50 32.40 32.54 32.30 33.98 431,800 14,168,512 32.813 32.50 32.40 32.54 32.30 33.98 431,800 32.813 -2.29%
2026-01-19 0 33.26 33.24 33.44 33.20 34.78 366,800 12,405,160 33.820 33.26 33.24 33.44 33.20 34.78 366,800 33.820 -3.48%
2026-01-16 0 34.46 34.18 34.46 33.32 34.64 905,400 30,960,847 34.196 34.46 34.18 34.46 33.32 34.64 905,400 34.196 3.24%
2026-01-15 0 33.38 33.30 33.60 32.96 34.00 510,200 17,052,574 33.423 33.38 33.30 33.60 32.96 34.00 510,200 33.423 0.48%
2026-01-14 0 33.22 33.18 33.22 33.08 34.80 1,425,200 48,338,846 33.917 33.22 33.18 33.22 33.08 34.80 1,425,200 33.917 -3.93%
2026-01-13 0 34.58 34.50 34.60 34.18 35.04 568,000 19,601,280 34.509 34.58 34.50 34.60 34.18 35.04 568,000 34.509 4.53%
2026-01-09 0 33.08 33.08 33.32 32.30 33.42 570,400 18,781,149 32.926 33.08 33.08 33.32 32.30 33.42 570,400 32.926 0.92%
2026-01-08 0 32.78 32.70 32.78 32.38 33.70 686,800 22,615,701 32.929 32.78 32.70 32.78 32.38 33.70 686,800 32.929 0.55%
2026-01-07 0 32.60 32.50 32.60 30.90 33.00 1,018,400 32,708,700 32.118 32.60 32.50 32.60 30.90 33.00 1,018,400 32.118 4.42%
2026-01-06 0 31.22 31.22 31.30 30.98 31.98 1,022,800 32,165,178 31.448 31.22 31.22 31.30 30.98 31.98 1,022,800 31.448 -2.74%
2026-01-05 0 32.10 31.98 32.10 30.06 32.20 860,400 27,288,492 31.716 32.10 31.98 32.10 30.06 32.20 860,400 31.716 -0.74%
2025-12-31 0 32.34 32.24 32.34 31.28 32.40 642,600 20,551,436 31.982 32.34 32.24 32.34 31.28 32.40 642,600 31.982 1.83%
2025-12-30 0 31.76 31.72 31.76 31.04 32.02 592,100 18,714,796 31.608 31.76 31.72 31.76 31.04 32.02 592,100 31.607 -0.75%
2025-12-29 0 32.00 31.96 32.00 31.40 32.54 413,700 13,223,064 31.963 32.00 31.96 32.00 31.40 32.54 413,700 31.963 -1.66%
2025-12-24 0 32.54 32.02 32.54 31.78 32.54 213,400 6,880,360 32.242 32.54 32.02 32.54 31.78 32.54 213,400 32.242 1.12%
2025-12-23 0 32.18 32.08 32.18 31.16 32.18 507,000 16,129,172 31.813 32.18 32.08 32.18 31.16 32.18 507,000 31.813 1.32%
2025-12-22 0 31.76 31.76 31.78 30.72 32.20 724,000 22,713,154 31.372 31.76 31.76 31.78 30.72 32.20 724,000 31.372 -0.87%
2025-12-19 0 32.04 32.04 32.10 31.78 33.00 416,400 13,370,651 32.110 32.04 32.04 32.10 31.78 33.00 416,400 32.110 -2.32%
2025-12-18 0 32.80 32.70 32.80 32.50 33.84 985,100 32,671,658 33.166 32.80 32.70 32.80 32.50 33.84 985,100 33.166 0.06%
2025-12-17 0 32.78 32.68 32.78 31.96 33.38 741,400 24,203,290 32.645 32.78 32.68 32.78 31.96 33.38 741,400 32.645 -0.73%
2025-12-16 0 33.02 33.02 33.06 31.44 33.20 943,000 30,869,742 32.736 33.02 33.02 33.06 31.44 33.20 943,000 32.736 2.48%
2025-12-15 0 32.22 32.06 32.22 31.20 32.80 1,099,000 35,284,986 32.106 32.22 32.06 32.22 31.20 32.80 1,099,000 32.106 0.44%
2025-12-12 0 32.08 32.04 32.08 30.80 32.08 916,300 29,112,990 31.772 32.08 32.04 32.08 30.80 32.08 916,300 31.772 2.62%
2025-12-11 0 31.26 30.80 31.26 30.50 31.62 483,200 15,059,048 31.165 31.26 30.80 31.26 30.50 31.62 483,200 31.165 0.19%
2025-12-10 0 31.20 31.20 31.24 30.00 31.88 1,522,100 47,421,637 31.155 31.20 31.20 31.24 30.00 31.88 1,522,100 31.155 4.00%
2025-12-09 0 30.00 29.90 30.00 29.52 30.14 400,200 11,986,144 29.950 30.00 29.90 30.00 29.52 30.14 400,200 29.950 0.33%
2025-12-08 0 29.90 29.54 29.90 29.20 30.36 1,000,200 29,788,944 29.783 29.90 29.54 29.90 29.20 30.36 1,000,200 29.783 -0.20%
2025-12-05 0 29.96 29.88 29.96 28.66 30.00 726,800 21,348,700 29.374 29.96 29.88 29.96 28.66 30.00 726,800 29.374 3.67%
2025-12-04 0 28.90 28.74 28.90 28.46 29.04 768,400 22,058,432 28.707 28.90 28.74 28.90 28.46 29.04 768,400 28.707 -1.97%
2025-12-03 0 29.48 28.82 29.48 28.82 29.48 733,600 21,361,772 29.119 29.48 28.82 29.48 28.82 29.48 733,600 29.119 0.96%
2025-12-02 0 29.20 29.00 29.20 28.90 29.70 519,700 15,138,940 29.130 29.20 29.00 29.20 28.90 29.70 519,700 29.130 -1.35%
2025-12-01 0 29.60 29.56 29.60 28.92 30.94 503,200 14,924,044 29.658 29.60 29.56 29.60 28.92 30.94 503,200 29.658 -3.20%
2025-11-28 0 30.58 30.54 30.58 28.50 31.34 705,400 21,076,932 29.879 30.58 30.54 30.58 28.50 31.34 705,400 29.879 5.81%
2025-11-27 0 28.90 28.90 28.92 28.42 29.46 414,200 11,957,848 28.870 28.90 28.90 28.92 28.42 29.46 414,200 28.870 -1.10%
2025-11-26 0 29.22 28.66 29.22 28.60 29.80 433,400 12,583,210 29.034 29.22 28.66 29.22 28.60 29.80 433,400 29.034 -0.27%
2025-11-25 0 29.30 29.30 29.40 29.06 30.12 437,600 12,986,736 29.677 29.30 29.30 29.40 29.06 30.12 437,600 29.677 -0.48%
2025-11-24 0 29.44 29.42 29.64 28.72 29.98 809,600 23,835,861 29.442 29.44 29.42 29.64 28.72 29.98 809,600 29.442 -0.14%
2025-11-21 0 29.48 29.48 29.60 29.32 30.34 530,000 15,761,508 29.739 29.48 29.48 29.60 29.32 30.34 530,000 29.739 -4.90%
2025-11-20 0 31.00 30.40 31.00 29.76 31.72 939,000 28,541,624 30.396 31.00 30.40 31.00 29.76 31.72 939,000 30.396 -1.02%
2025-11-19 0 31.32 31.30 31.40 28.48 31.70 2,122,560 64,294,566 30.291 31.32 31.30 31.40 28.48 31.70 2,122,560 30.291 4.54%
2025-11-18 0 29.96 29.86 29.96 29.62 30.84 2,385,400 71,683,639 30.051 29.96 29.86 29.96 29.62 30.84 2,385,400 30.051 -2.85%
2025-11-17 0 30.84 30.84 30.86 30.70 31.44 1,133,600 35,011,304 30.885 30.84 30.84 30.86 30.70 31.44 1,133,600 30.885 -0.06%
2025-11-14 0 30.86 30.84 30.86 30.62 31.56 1,300,400 40,226,286 30.934 30.86 30.84 30.86 30.62 31.56 1,300,400 30.934 -2.34%
2025-11-13 0 31.60 31.60 31.62 31.58 33.60 2,066,600 65,873,627 31.875 31.60 31.60 31.62 31.58 33.60 2,066,600 31.875 -5.78%
2025-11-12 0 33.54 33.54 33.60 31.28 34.04 2,723,030 88,013,924 32.322 33.54 33.54 33.60 31.28 34.04 2,723,030 32.322 5.47%
2025-11-11 0 31.80 31.80 31.82 30.50 32.72 5,641,800 178,651,720 31.666 31.80 31.80 31.82 30.50 32.72 5,641,800 31.666 -3.64%
2025-11-10 0 33.00 33.00 33.10 33.00 36.80 42,610,340 1,487,088,212 34.900 33.00 33.00 33.10 33.00 36.80 42,610,340 34.900

Webb-site Database - Powered By Linux Group

Back to top