China Shun Ke Long Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00974  2015-09-10    
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
2025-12-24 0 18 1.190 1.090 1.190 1,623,440 1.190 1.090 1.190 1.040 1.290 1,455,000 1.1158 1.71%
2025-11-28 0 20 1.170 1.050 1.170 1,113,728 1.170 1.050 1.170 1.000 1.250 1,031,000 1.0802 -7.87%
2025-10-31 0 20 1.270 1.110 1.270 1,198,120 1.270 1.110 1.270 1.080 1.310 954,000 1.2559 5.83%
2025-09-30 0 22 1.200 1.110 1.200 1,889,825 1.200 1.110 1.200 0.800 1.430 1,873,000 1.0090 20.00%
2025-08-29 0 21 1.000 1.000 1.120 6,366,880 1.000 1.000 1.120 0.610 1.890 4,630,000 1.3751 21.95%
2025-07-31 0 22 0.820 0.670 0.820 204,210 0.820 0.670 0.820 0.670 0.850 273,000 0.7480 5.13%
2025-06-30 0 21 0.780 0.650 0.880 50,370 0.780 0.650 0.880 0.700 0.780 69,000 0.7300 -15.22%
2025-05-30 0 20 0.920 0.730 0.920 127,410 0.920 0.730 0.920 0.700 1.000 148,000 0.8609 55.93%
2025-04-30 0 19 0.590 0.500 0.780 13,910 0.590 0.500 0.780 0.510 0.590 27,000 0.5152 -7.81%
2025-03-31 0 21 0.640 0.520 0.720 210,610 0.640 0.520 0.720 0.640 0.720 278,000 0.7576 -32.63%
2025-02-28 0 20 0.950 0.520 0.950 15,490 0.950 0.520 0.950 0.950 1.000 16,000 0.9681 3.26%
2025-01-28 0 19 0.920 0.460 0.990 0 0.920 0.460 0.990 - - 0 - -1.08%
2024-12-31 0 20 0.930 0.460 - 3,720 0.930 0.460 - 0.930 0.930 4,000 0.9300 1.09%
2024-11-29 0 21 0.920 0.660 - 22,920 0.920 0.660 - 0.910 0.920 25,000 0.9168 1.10%
2024-10-31 0 21 0.910 0.460 - 63,400 0.910 0.460 - 0.790 1.000 67,000 0.9463 -4.21%
2024-09-30 0 19 0.950 0.790 0.950 67,100 0.950 0.790 0.950 0.950 1.130 69,000 0.9725 -20.17%
2024-08-30 0 22 1.190 0.660 1.190 17,100 1.190 0.660 1.190 0.970 1.260 17,000 1.0059 17.82%
2024-07-31 0 22 1.010 1.010 1.200 191,570 1.010 1.010 1.200 0.820 1.270 171,000 1.1203 -18.55%
2024-06-28 0 19 1.240 - 1.320 106,700 1.240 - 1.320 0.910 1.250 88,000 1.2125 10.71%
2024-05-31 0 21 1.120 1.000 1.120 796,970 1.120 1.000 1.120 0.520 1.580 697,000 1.1434 -19.42%
2024-04-30 0 20 1.390 1.200 1.390 246,130 1.390 1.200 1.390 0.980 1.580 189,000 1.3023 -0.71%
2024-03-28 0 20 1.400 1.220 1.400 102,220 1.400 1.220 1.400 1.380 1.500 72,000 1.4197 -4.11%
2024-02-29 0 19 1.460 1.300 1.460 147,990 1.460 1.300 1.460 1.250 1.800 102,000 1.4509 14.06%
2024-01-31 0 22 1.280 1.200 1.440 11,451,680 1.280 1.200 1.440 0.760 2.800 6,454,000 1.7744 106.45%
2023-12-29 0 19 0.620 0.470 0.760 37,600 0.620 0.470 0.760 0.530 0.630 63,000 0.5968 24.00%
2023-11-30 0 22 0.500 0.500 0.570 11,500 0.500 0.500 0.570 0.460 0.460 25,000 0.4600 -18.03%
2023-10-31 0 20 0.610 0.470 0.620 66,480 0.610 0.470 0.620 0.580 0.620 109,000 0.6099 7.02%
2023-09-29 0 19 0.570 0.490 0.620 38,850 0.570 0.490 0.620 0.570 0.600 65,000 0.5977 -6.56%
2023-08-31 0 23 0.610 0.520 0.610 63,810 0.610 0.520 0.610 0.510 0.610 106,000 0.6020 -12.86%
2023-07-31 0 20 0.700 0.540 0.700 65,500 0.700 0.540 0.700 0.720 0.720 91,000 0.7198 -1.41%
2023-06-30 0 21 0.710 0.710 0.730 3,650 0.710 0.710 0.730 - - 5,000 0.7300 9.23%
2023-05-31 0 21 0.650 0.510 0.780 1,370 0.650 0.510 0.780 0.590 0.780 2,000 0.6850 -16.67%
2023-04-28 0 17 0.780 0.680 0.800 103,960 0.780 0.680 0.800 0.520 0.790 156,000 0.6664 16.42%
2023-03-31 0 23 0.670 0.540 0.750 17,870 0.670 0.540 0.750 0.640 0.790 26,000 0.6873 -15.19%
2023-02-28 0 20 0.790 0.640 0.790 0 0.790 0.640 0.790 - - 0 - 0.00%
2023-01-31 0 18 0.790 0.640 0.800 0 0.790 0.640 0.800 - - 0 - 0.00%
2022-12-30 0 20 0.790 0.640 0.800 463,930 0.790 0.640 0.800 0.660 0.810 594,000 0.7810 8.22%
2022-11-30 0 22 0.730 0.730 0.780 265,485 0.730 0.730 0.780 0.360 0.830 403,000 0.6588 19.67%
2022-10-31 0 20 0.610 0.480 0.750 0 0.610 0.480 0.750 - - 0 - 0.00%
2022-09-30 0 21 0.610 0.510 0.610 17,680 0.610 0.510 0.610 0.650 0.780 26,000 0.6800 -23.75%
2022-08-31 0 23 0.800 0.630 0.800 161,980 0.800 0.630 0.800 0.720 0.800 203,000 0.7979 17.65%
2022-07-29 0 20 0.680 0.570 0.680 740 0.680 0.570 0.680 0.740 0.740 1,000 0.7400 -8.11%
2022-06-30 0 21 0.740 0.640 0.850 7,400 0.740 0.640 0.850 0.740 0.740 10,000 0.7400 -1.33%
2022-05-31 0 20 0.750 0.590 0.750 152,880 0.750 0.590 0.750 0.650 0.940 187,000 0.8175 0.00%
2022-04-29 4 18 0.750 0.650 0.890 0 0.750 0.650 0.890 - - 0 - 0.00%
2022-03-31 0 23 0.750 0.650 0.890 165,530 0.750 0.650 0.890 0.510 0.880 235,000 0.7044 27.12%
2022-02-28 0 17 0.590 0.550 0.800 20,440 0.590 0.550 0.800 0.580 0.930 27,000 0.7570 -13.24%
2022-01-31 0 21 0.680 0.530 0.760 2,580 0.680 0.530 0.760 0.610 0.680 4,000 0.6450 -12.82%
2021-12-31 0 22 0.780 0.600 0.850 41,740 0.780 0.600 0.850 0.690 0.790 58,000 0.7197 16.42%
2021-11-30 0 22 0.670 0.580 0.780 60,020 0.670 0.580 0.780 0.630 0.780 84,000 0.7145 -14.10%
2021-10-29 0 18 0.780 0.620 0.780 23,160 0.780 0.620 0.780 0.750 0.850 29,000 0.7986 27.87%
2021-09-30 0 21 0.610 0.610 0.750 111,980 0.610 0.610 0.750 0.530 0.610 197,000 0.5684 -6.15%
2021-08-31 0 22 0.650 0.640 0.750 20,790 0.650 0.640 0.750 0.630 0.630 33,000 0.6300 3.17%
2021-07-30 0 21 0.630 0.630 0.710 117,450 0.630 0.630 0.710 0.560 0.620 192,000 0.6117 3.28%
2021-06-30 0 21 0.610 0.570 0.700 125,960 0.610 0.570 0.700 0.500 0.800 200,000 0.6298 -10.29%
2021-05-31 0 20 0.680 0.520 - 6,800 0.680 0.520 - 0.680 0.680 10,000 0.6800 4.62%
2021-04-30 0 19 0.650 0.570 0.740 42,900 0.650 0.570 0.740 0.650 0.650 66,000 0.6500 0.00%
2021-03-31 0 23 0.650 0.650 0.710 15,100 0.650 0.650 0.710 0.650 0.710 22,000 0.6864 -8.45%
2021-02-26 0 18 0.710 0.650 0.710 206,810 0.710 0.650 0.710 0.680 0.840 271,000 0.7631 4.41%
2021-01-29 0 20 0.680 0.630 0.720 117,170 0.680 0.630 0.720 0.660 0.880 160,000 0.7323 -6.85%
2020-12-31 0 22 0.730 0.720 0.790 340,070 0.730 0.720 0.790 0.660 0.880 462,000 0.7361 0.00%
2020-11-30 0 21 0.730 0.700 0.730 3,263,130 0.730 0.700 0.730 0.490 1.310 3,385,000 0.9640 7.35%
2020-10-30 0 18 0.680 0.630 0.740 207,070 0.680 0.630 0.740 0.600 0.780 311,000 0.6658 -4.23%
2020-09-30 0 22 0.710 0.650 0.790 243,050 0.710 0.650 0.790 0.610 0.770 353,000 0.6885 -16.47%
2020-08-31 0 21 0.850 0.750 0.950 88,980 0.850 0.750 0.950 0.640 0.970 109,000 0.8163 2.41%
2020-07-31 0 22 0.830 0.700 0.830 152,570 0.830 0.700 0.830 0.650 0.980 206,000 0.7406 3.75%
2020-06-30 0 21 0.800 0.700 0.800 249,260 0.800 0.700 0.800 0.690 0.890 314,000 0.7938 0.00%
2020-05-29 0 20 0.800 0.670 0.880 47,500 0.800 0.670 0.880 0.700 0.980 57,000 0.8333 -6.98%
2020-04-29 0 19 0.860 0.750 0.990 178,050 0.860 0.750 0.990 0.720 0.910 215,000 0.8281 -14.00%
2020-03-31 0 22 1.000 0.950 1.100 190,060 1.000 0.950 1.100 0.680 1.430 212,000 0.8965 0.00%
2020-02-28 0 20 1.000 0.870 1.000 0 1.000 0.870 1.000 - - 0 - 0.00%
2020-01-31 0 20 1.000 0.870 1.240 14,140 1.000 0.870 1.240 0.960 1.250 13,000 1.0877 -23.08%
2019-12-31 0 20 1.300 1.200 1.420 2,600 1.300 1.200 1.420 1.300 1.300 2,000 1.3000 -3.70%
2019-11-29 0 21 1.350 1.150 1.480 99,860 1.350 1.150 1.480 1.150 1.310 86,000 1.1612 -2.17%
2019-10-31 0 21 1.380 1.310 1.530 374,550 1.380 1.310 1.530 1.360 1.670 245,000 1.5288 3.76%
2019-09-30 0 21 1.330 1.050 1.640 11,700 1.330 1.050 1.640 1.170 1.170 10,000 1.1700 -16.87%
2019-08-30 0 22 1.600 1.230 1.780 15,200 1.600 1.230 1.780 1.520 1.520 10,000 1.5200 3.23%
2019-07-31 0 22 1.550 1.520 1.800 90,780 1.550 1.520 1.800 1.520 1.710 56,000 1.6211 -11.93%
2019-06-28 0 19 1.760 1.700 1.780 93,302 1.760 1.700 1.780 1.430 1.800 55,850 1.6706 3.53%
2019-05-31 0 21 1.700 1.500 1.750 95,330 1.700 1.500 1.750 1.420 1.700 58,000 1.6436 8.97%
2019-04-30 0 19 1.560 1.420 1.560 124,750 1.560 1.420 1.560 1.500 1.550 83,000 1.5030 1.96%
2019-03-29 0 21 1.530 1.250 1.530 101,110 1.530 1.250 1.530 1.310 1.560 74,000 1.3664 -1.29%
2019-02-28 0 17 1.550 1.310 1.730 261,290 1.550 1.310 1.730 1.450 1.560 175,000 1.4931 -3.13%
2019-01-31 0 22 1.600 1.600 1.730 357,120 1.600 1.600 1.730 1.560 1.600 226,000 1.5802 6.67%
2018-12-31 0 19 1.500 1.300 1.700 393,770 1.500 1.300 1.700 1.450 1.800 239,000 1.6476 -16.67%
2018-11-30 0 22 1.800 1.610 1.800 64,140 1.800 1.610 1.800 1.830 1.890 34,000 1.8865 -5.26%
2018-10-31 0 21 1.900 1.630 2.000 38,000 1.900 1.630 2.000 1.900 1.900 20,000 1.9000 2.15%
2018-09-28 0 19 1.860 1.850 2.040 496,380 1.860 1.850 2.040 1.860 2.060 253,000 1.9620 -7.00%
2018-08-31 0 23 2.000 1.970 2.000 199,240 2.000 1.970 2.000 2.000 2.330 94,000 2.1196 -21.26%
2018-07-31 0 21 2.540 2.330 2.550 47,210 2.540 2.330 2.550 2.040 2.800 19,000 2.4847 -0.39%
2018-06-29 0 20 2.550 2.500 2.860 120,940 2.550 2.500 2.860 2.500 2.900 46,000 2.6291 -13.56%
2018-05-31 0 21 2.950 2.510 3.390 37,510 2.950 2.510 3.390 2.750 3.010 13,000 2.8854 7.27%
2018-04-30 0 19 2.750 2.540 3.100 554,450 2.750 2.540 3.100 2.400 2.900 204,000 2.7179 7.42%
2018-03-29 0 21 2.560 2.520 2.970 679,870 2.560 2.520 2.970 2.350 3.000 264,000 2.5753 -1.54%
2018-02-28 0 18 2.600 2.200 2.660 79,060 2.600 2.200 2.660 2.500 2.660 31,000 2.5503 3.59%
2018-01-31 0 22 2.510 2.450 2.670 346,310 2.510 2.450 2.670 1.980 2.920 135,000 2.5653 -14.04%
2017-12-29 0 19 2.920 2.500 2.920 937,150 2.920 2.500 2.920 2.660 3.200 330,180 2.8383 -3.63%
2017-11-30 0 22 3.030 2.700 3.030 2,194,780 3.030 2.700 3.030 2.640 3.200 787,000 2.7888 -5.31%
2017-10-31 0 20 3.200 3.070 3.200 2,622,140 3.200 3.070 3.200 2.900 3.670 819,000 3.2016 -11.11%
2017-09-29 20 21 3.600 3.560 3.690 1,047,170 3.600 3.560 3.690 3.590 4.350 278,000 3.7668 -10.45%
2017-08-31 22 22 - - - 0 4.020 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 4.020 - - - - 0 - 0.00%
2017-06-30 15 22 - - - 12,144,948 4.020 - - 3.800 4.120 3,073,850 3.9511 2.03%
2017-05-31 0 20 3.940 3.940 3.950 43,561,630 3.940 3.940 3.950 3.480 3.950 11,087,201 3.9290 11.93%
2017-04-28 0 17 3.520 3.520 3.650 5,600,100 3.520 3.520 3.650 3.520 3.740 1,528,000 3.6650 -4.61%
2017-03-31 0 23 3.690 3.680 3.690 5,538,310 3.690 3.680 3.690 3.550 3.710 1,510,000 3.6678 0.82%
2017-02-28 0 20 3.660 3.660 3.740 6,703,837 3.660 3.660 3.740 3.640 3.750 1,809,991 3.7038 -1.61%
2017-01-27 0 19 3.720 3.720 3.770 13,868,080 3.720 3.720 3.770 3.200 3.840 3,828,000 3.6228 11.71%
2016-12-30 1 20 3.330 3.280 3.350 34,174,480 3.330 3.280 3.350 2.850 3.900 10,389,000 3.2895 13.65%
2016-11-30 0 22 2.930 2.930 2.940 3,186,580 2.930 2.930 2.940 2.800 2.950 1,097,000 2.9048 2.45%
2016-10-31 0 19 2.860 2.860 2.900 5,558,544 2.860 2.860 2.900 2.800 3.100 1,914,400 2.9035 -0.35%
2016-09-30 0 21 2.870 2.860 3.500 14,153,040 2.870 2.860 3.500 2.500 3.000 4,862,000 2.9110 -2.05%
2016-08-31 0 22 2.930 2.880 2.930 22,674,590 2.930 2.880 2.930 2.800 3.300 7,568,000 2.9961 1.74%
2016-07-29 0 20 2.880 2.880 2.890 3,817,300 2.880 2.880 2.890 2.700 2.900 1,347,000 2.8339 1.05%
2016-06-30 0 21 2.850 2.800 2.850 2,858,025 2.850 2.800 2.850 2.715 2.980 1,006,096 2.8407 1.37%
2016-05-31 0 21 2.910 2.870 2.910 1,905,600 2.811 2.773 2.811 2.686 2.821 688,333 2.7684 0.34%
2016-04-29 0 20 2.900 2.900 2.920 2,123,090 2.802 2.802 2.821 2.705 2.860 760,789 2.7906 -1.02%
2016-03-31 0 21 2.930 2.890 2.930 4,758,000 2.831 2.792 2.831 2.676 2.898 1,718,246 2.7691 -1.35%
2016-02-29 0 18 2.970 2.870 2.970 1,146,200 2.869 2.773 2.869 2.724 2.976 406,789 2.8177 3.48%
2016-01-29 0 20 2.870 2.870 2.900 4,725,640 2.773 2.773 2.802 2.686 3.111 1,664,421 2.8392 -11.96%
2015-12-31 0 22 3.260 3.150 3.260 23,216,460 3.149 3.043 3.149 2.695 3.864 7,064,474 3.2864 10.51%
2015-11-30 0 21 2.950 2.850 2.980 8,460,640 2.850 2.753 2.879 2.782 3.082 2,879,614 2.9381 -7.23%
2015-10-30 0 20 3.180 3.110 3.180 46,991,070 3.072 3.005 3.072 2.966 3.768 14,324,579 3.2805 -16.32%
2015-09-30 0 14 3.800 3.700 3.800 241,642,994 3.671 3.575 3.671 2.753 7.246 50,235,757 4.8102

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top