Shing Chi Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01741  2018-10-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-06 0 5 0.248 0.220 0.248 95,468 0.248 0.220 0.248 0.215 0.250 428,000 0.2231 -0.80%
2026-02-27 0 17 0.250 0.241 0.250 2,756,168 0.250 0.241 0.250 0.205 0.280 11,016,000 0.2502 3.31%
2026-01-30 0 21 0.242 0.242 0.245 5,578,272 0.242 0.242 0.245 0.142 0.242 29,488,000 0.1892 43.20%
2025-12-31 0 21 0.169 0.155 0.170 1,049,048 0.169 0.155 0.170 0.159 0.223 5,924,000 0.1771 -18.36%
2025-11-28 0 20 0.207 0.182 0.207 1,558,008 0.207 0.182 0.207 0.135 0.215 9,140,000 0.1705 9.52%
2025-10-31 0 20 0.189 0.187 - 1,118,468 0.189 0.187 - 0.186 0.236 5,276,000 0.2120 -13.70%
2025-09-30 0 22 0.219 0.219 0.220 53,122,826 0.219 0.219 0.220 0.150 0.480 178,758,000 0.2972 48.98%
2025-08-29 0 21 0.147 0.142 0.149 516,184 0.147 0.142 0.149 0.106 0.147 4,060,000 0.1271 22.50%
2025-07-31 0 22 0.120 0.107 0.135 1,005,088 0.120 0.107 0.135 0.104 0.160 7,980,000 0.1260 -12.41%
2025-06-30 0 21 0.137 0.130 0.139 1,292,312 0.137 0.130 0.139 0.120 0.142 10,044,000 0.1287 12.30%
2025-05-30 0 20 0.122 0.122 0.136 739,552 0.122 0.122 0.136 0.119 0.181 5,124,000 0.1443 -30.29%
2025-04-30 0 19 0.175 0.165 0.175 7,389,202 0.175 0.165 0.175 0.096 0.235 50,542,000 0.1462 44.63%
2025-03-31 0 21 0.121 0.120 0.127 7,623,428 0.121 0.120 0.127 0.050 0.135 80,484,000 0.0947 98.36%
2025-02-28 0 20 0.061 0.060 0.062 3,100,548 0.061 0.060 0.062 0.050 0.100 48,648,000 0.0637 -34.41%
2025-01-28 0 19 0.093 0.088 0.091 15,240,344 0.093 0.088 0.091 0.035 0.124 158,732,000 0.0960 144.74%
2024-12-31 0 20 0.038 0.038 0.044 51,892 0.038 0.038 0.044 0.038 0.051 1,220,000 0.0425 -28.30%
2024-11-29 0 21 0.053 0.044 0.053 80,864 0.053 0.044 0.053 0.043 0.056 1,616,000 0.0500 1.92%
2024-10-31 0 21 0.052 0.046 0.052 535,944 0.052 0.046 0.052 0.042 0.064 10,264,000 0.0522 13.04%
2024-09-30 0 19 0.046 0.046 0.047 284,344 0.046 0.046 0.047 0.031 0.046 7,436,000 0.0382 9.52%
2024-08-30 0 22 0.042 0.042 0.044 849,512 0.042 0.042 0.044 0.034 0.062 20,124,000 0.0422 -4.55%
2024-07-31 0 22 0.044 0.042 0.045 1,040,240 0.044 0.042 0.045 0.041 0.055 21,552,000 0.0483 -20.00%
2024-06-28 0 19 0.055 0.050 0.055 1,024,524 0.055 0.050 0.055 0.050 0.081 15,616,000 0.0656 -32.10%
2024-05-31 0 21 0.081 0.076 0.081 31,003,228 0.081 0.076 0.081 0.073 0.425 252,448,000 0.1228 -78.11%
2024-04-30 0 20 0.370 0.365 0.375 12,718,320 0.370 0.365 0.375 0.370 0.750 23,196,000 0.5483 -32.73%
2024-03-28 0 20 0.550 0.540 0.560 38,571,200 0.550 0.540 0.560 0.520 0.750 60,640,000 0.6361 -16.67%
2024-02-29 0 19 0.660 0.630 0.670 50,244,460 0.660 0.630 0.670 0.495 0.750 82,236,000 0.6110 6.45%
2024-01-31 0 22 0.620 0.590 0.630 65,283,800 0.620 0.590 0.630 0.570 0.870 86,680,000 0.7532 -16.22%
2023-12-29 0 19 0.740 0.720 0.750 47,534,920 0.740 0.720 0.750 0.710 0.990 59,320,000 0.8013 -6.33%
2023-11-30 0 22 0.790 0.780 0.800 67,518,760 0.790 0.780 0.800 0.780 1.120 72,068,000 0.9369 -17.71%
2023-10-31 0 20 0.960 0.960 0.970 61,324,200 0.960 0.960 0.970 0.890 1.180 61,588,000 0.9957 0.00%
2023-09-29 0 19 0.960 0.930 0.970 47,076,120 0.960 0.930 0.970 0.710 1.210 49,832,000 0.9447 -15.79%
2023-08-31 0 23 1.140 1.120 1.150 76,699,920 1.140 1.120 1.150 1.090 1.340 65,144,000 1.1774 -5.79%
2023-07-31 0 20 1.210 1.210 1.220 67,978,520 1.210 1.210 1.220 1.090 1.680 51,320,000 1.3246 -18.79%
2023-06-30 0 21 1.490 1.490 1.510 76,439,720 1.490 1.490 1.510 1.380 1.720 51,468,000 1.4852 2.76%
2023-05-31 0 21 1.450 1.410 1.450 70,479,040 1.450 1.410 1.450 1.350 1.600 48,168,000 1.4632 -3.33%
2023-04-28 0 17 1.500 1.460 1.550 56,360,080 1.500 1.460 1.550 1.220 1.630 40,604,000 1.3880 16.28%
2023-03-31 0 23 1.290 1.250 1.300 66,623,760 1.290 1.250 1.300 1.130 1.700 52,916,000 1.2590 4.88%
2023-02-28 0 20 1.230 1.200 1.230 56,237,840 1.230 1.200 1.230 1.090 1.500 44,828,000 1.2545 -12.77%
2023-01-31 18 18 - - - 0 1.410 - - - - 0 - 0.00%
2022-12-30 0 20 1.410 1.280 1.410 897,040 1.410 1.280 1.410 1.190 1.490 672,000 1.3349 -6.00%
2022-11-30 0 22 1.500 1.340 1.500 13,715,520 1.500 1.340 1.500 1.210 1.650 9,688,000 1.4157 0.67%
2022-10-31 0 20 1.490 1.400 1.490 18,511,360 1.490 1.400 1.490 1.390 1.670 12,532,000 1.4771 -5.10%
2022-09-30 0 21 1.570 1.520 1.570 1,510,680 1.570 1.520 1.570 1.440 1.750 940,000 1.6071 -12.78%
2022-08-31 0 23 1.800 1.690 1.820 6,253,080 1.800 1.690 1.820 1.560 1.840 3,612,000 1.7312 6.51%
2022-07-29 0 20 1.690 1.690 1.770 12,731,000 1.690 1.690 1.770 1.660 1.930 7,352,000 1.7316 -7.65%
2022-06-30 0 21 1.830 1.830 1.900 10,505,360 1.830 1.830 1.900 1.700 2.120 5,540,000 1.8963 -10.73%
2022-05-31 0 20 2.050 1.880 2.050 24,724,440 2.050 1.880 2.050 1.670 2.070 13,616,000 1.8158 4.06%
2022-04-29 0 18 1.970 1.850 1.880 32,853,320 1.970 1.850 1.880 1.670 2.150 17,340,000 1.8947 -0.51%
2022-03-31 0 23 1.980 1.910 1.980 44,994,200 1.980 1.910 1.980 1.590 2.250 23,796,000 1.8908 20.00%
2022-02-28 0 17 1.650 1.650 1.730 36,510,080 1.650 1.650 1.730 1.560 2.000 20,584,000 1.7737 -12.23%
2022-01-31 0 21 1.880 1.630 1.880 11,203,260 1.880 1.630 1.880 0.920 1.880 8,266,000 1.3553 80.77%
2021-12-31 0 22 1.040 0.930 0.990 11,029,320 1.040 0.930 0.990 0.820 1.180 11,516,000 0.9577 18.18%
2021-11-30 0 22 0.880 0.850 0.900 18,141,200 0.880 0.850 0.900 0.880 1.330 16,488,000 1.1003 -29.60%
2021-10-29 0 18 1.250 1.190 1.250 30,495,720 1.250 1.190 1.250 1.080 1.360 25,696,000 1.1868 -3.10%
2021-09-30 0 21 1.290 1.140 1.290 41,626,560 1.290 1.140 1.290 1.000 1.300 38,316,000 1.0864 15.18%
2021-08-31 0 22 1.120 1.120 1.140 26,064,280 1.120 1.120 1.140 1.070 1.330 22,044,000 1.1824 -13.18%
2021-07-30 0 21 1.290 1.010 1.290 9,906,240 1.290 1.010 1.290 1.000 1.390 8,264,000 1.1987 -2.27%
2021-06-30 0 21 1.320 1.280 1.330 7,248,440 1.320 1.280 1.330 1.190 1.550 5,380,000 1.3473 -10.81%
2021-05-31 0 20 1.480 1.390 1.480 17,695,240 1.480 1.390 1.480 1.380 1.670 12,120,000 1.4600 -3.90%
2021-04-30 0 19 1.540 1.520 1.540 26,470,800 1.540 1.520 1.540 1.230 1.570 19,404,000 1.3642 7.69%
2021-03-31 0 23 1.430 1.360 1.430 59,826,400 1.430 1.360 1.430 1.270 1.740 40,232,000 1.4870 -12.80%
2021-02-26 0 18 1.640 1.580 1.640 109,463,460 1.640 1.580 1.640 1.150 1.740 73,554,000 1.4882 31.20%
2021-01-29 0 20 1.250 1.220 1.240 72,851,280 1.250 1.220 1.240 0.950 1.270 68,582,000 1.0623 25.00%
2020-12-31 0 22 1.000 0.950 0.990 55,680,040 1.000 0.950 0.990 0.950 1.540 51,840,000 1.0741 -33.33%
2020-11-30 0 21 1.500 1.400 1.500 48,406,040 1.500 1.400 1.500 0.920 1.540 44,232,000 1.0944 45.63%
2020-10-30 0 18 1.030 0.960 1.030 9,774,640 1.030 0.960 1.030 0.960 1.130 9,308,000 1.0501 -4.63%
2020-09-30 0 22 1.080 0.980 1.080 24,899,580 1.080 0.980 1.080 0.940 1.190 24,366,000 1.0219 -1.82%
2020-08-31 0 21 1.100 1.080 1.100 41,453,000 1.100 1.080 1.100 0.900 1.450 37,160,000 1.1155 -14.06%
2020-07-31 0 22 1.280 1.270 1.290 74,353,600 1.280 1.270 1.290 1.270 1.900 52,366,000 1.4199 -30.05%
2020-06-30 0 21 1.830 1.830 1.890 87,116,260 1.830 1.830 1.890 1.520 2.600 50,888,000 1.7119 17.31%
2020-05-29 0 20 1.560 1.560 1.590 16,857,240 1.560 1.560 1.590 1.450 1.630 10,708,000 1.5743 -1.89%
2020-04-29 0 19 1.590 1.490 1.600 8,089,760 1.590 1.490 1.600 1.420 1.700 5,112,000 1.5825 16.91%
2020-03-31 0 22 1.360 1.360 1.450 1,159,000 1.360 1.360 1.450 1.320 1.600 784,000 1.4783 -12.26%
2020-02-28 0 20 1.550 1.420 1.570 1,697,520 1.550 1.420 1.570 1.450 1.770 1,072,000 1.5835 -0.64%
2020-01-31 0 20 1.560 1.470 1.600 3,802,760 1.560 1.470 1.600 1.430 1.900 2,372,000 1.6032 -9.83%
2019-12-31 0 20 1.730 1.620 1.730 1,732,480 1.730 1.620 1.730 1.370 1.930 988,000 1.7535 -3.35%
2019-11-29 0 21 1.790 1.750 1.800 6,284,320 1.790 1.750 1.800 1.510 2.040 3,588,000 1.7515 2.87%
2019-10-31 0 21 1.740 1.730 1.790 13,033,080 1.740 1.730 1.790 1.400 2.960 6,536,000 1.9940 -41.02%
2019-09-30 0 21 2.950 2.780 2.950 40,873,040 2.950 2.780 2.950 1.810 3.600 15,160,000 2.6961 61.20%
2019-08-30 0 22 1.830 1.730 1.830 11,318,480 1.830 1.730 1.830 1.530 2.050 6,604,000 1.7139 14.38%
2019-07-31 0 22 1.600 1.600 1.640 3,678,240 1.600 1.600 1.640 1.370 1.680 2,416,000 1.5225 7.38%
2019-06-28 0 19 1.490 1.380 1.490 45,073,860 1.490 1.380 1.490 1.060 1.880 35,776,000 1.2599 10.37%
2019-05-31 0 21 1.350 1.310 1.350 55,418,040 1.350 1.310 1.350 0.950 1.690 45,964,000 1.2057 -15.09%
2019-04-30 0 19 1.590 1.380 1.590 24,671,800 1.590 1.380 1.590 1.190 2.100 14,220,000 1.7350 8.90%
2019-03-29 0 21 1.460 1.390 1.460 23,066,080 1.460 1.390 1.460 1.120 1.720 16,648,000 1.3855 -12.05%
2019-02-28 0 17 1.660 1.440 1.700 16,185,320 1.660 1.440 1.700 1.340 1.860 9,448,000 1.7131 -11.23%
2019-01-31 0 22 1.870 1.780 1.880 43,260,290 1.870 1.780 1.880 1.240 1.960 25,747,500 1.6802 41.67%
2018-12-31 0 19 1.320 1.290 1.330 54,741,400 1.320 1.290 1.330 0.500 1.500 57,584,000 0.9506 16.81%
2018-11-30 0 22 1.130 1.120 1.140 81,708,440 1.130 1.120 1.140 0.740 1.280 82,808,000 0.9867 48.68%
2018-10-31 0 11 0.760 0.750 0.770 193,175,880 0.760 0.750 0.770 0.560 0.960 266,684,000 0.7244

Webb-site Database - Powered By Linux Group

Back to top