SH Group (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01637  2017-01-03    
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 0.234 0.212 0.236 75,562 0.234 0.212 0.236 0.202 0.240 346,000 0.2184 -1.68%
2025-11-28 0 20 0.238 0.215 0.238 267,018 0.238 0.215 0.238 0.209 0.248 1,144,000 0.2334 5.78%
2025-10-31 0 20 0.225 - 0.230 148,516 0.225 - 0.230 0.186 0.234 682,000 0.2178 11.39%
2025-09-30 0 22 0.202 0.185 0.210 331,978 0.202 0.185 0.210 0.191 0.220 1,656,000 0.2005 -3.81%
2025-08-29 0 21 0.210 0.200 0.223 229,354 0.210 0.200 0.223 0.166 0.215 1,138,000 0.2015 28.83%
2025-07-31 0 22 0.163 0.147 - 58,132 0.163 0.147 - 0.141 0.163 388,000 0.1498 8.67%
2025-06-30 0 21 0.150 0.141 0.169 79,912 0.150 0.141 0.169 0.142 0.169 524,000 0.1525 5.63%
2025-05-30 0 20 0.142 0.142 0.153 254,932 0.142 0.142 0.153 0.130 0.191 1,646,000 0.1549 -24.87%
2025-04-30 0 19 0.189 - 0.189 573,358 0.189 - 0.189 0.121 0.219 3,418,000 0.1677 56.20%
2025-03-31 0 21 0.121 0.121 - 639,262 0.121 0.121 - 0.120 0.123 5,282,000 0.1210 -2.42%
2025-02-28 0 20 0.124 0.124 0.142 153,446 0.124 0.124 0.142 0.112 0.129 1,254,000 0.1224 4.20%
2025-01-28 0 19 0.119 0.113 0.119 81,418 0.119 0.113 0.119 0.093 0.119 740,000 0.1100 19.00%
2024-12-31 0 20 0.100 0.097 0.105 219,510 0.100 0.097 0.105 0.097 0.102 2,202,000 0.0997 2.04%
2024-11-29 0 21 0.098 0.098 0.117 60,722 0.098 0.098 0.117 0.097 0.097 626,000 0.0970 -1.01%
2024-10-31 0 21 0.099 0.099 0.116 101,374 0.099 0.099 0.116 0.075 0.118 1,016,000 0.0998 30.26%
2024-09-30 0 19 0.076 0.076 0.098 51,442 0.076 0.076 0.098 0.068 0.078 668,000 0.0770 -12.64%
2024-08-30 0 22 0.087 0.081 0.103 32,390 0.087 0.081 0.103 0.087 0.102 358,000 0.0905 -16.35%
2024-07-31 0 22 0.104 0.102 0.104 0 0.104 0.102 0.104 - - 0 - -1.89%
2024-06-28 0 19 0.106 0.094 0.111 5,684 0.106 0.094 0.111 0.098 0.098 58,000 0.0980 -1.85%
2024-05-31 0 21 0.108 0.094 0.113 79,442 0.108 0.094 0.113 0.094 0.115 734,000 0.1082 14.89%
2024-04-30 0 20 0.094 0.090 0.102 124,154 0.094 0.090 0.102 0.094 0.108 1,304,000 0.0952 -11.32%
2024-03-28 0 20 0.106 0.097 0.106 375,554 0.106 0.097 0.106 0.093 0.124 3,632,000 0.1034 -14.52%
2024-02-29 0 19 0.124 0.124 0.130 258,220 0.124 0.124 0.130 0.100 0.124 2,404,000 0.1074 22.77%
2024-01-31 0 22 0.101 0.101 0.105 1,326,448 0.101 0.101 0.105 0.093 0.148 12,890,000 0.1029 -36.48%
2023-12-29 0 19 0.159 0.143 0.159 464,156 0.159 0.143 0.159 0.140 0.440 2,602,000 0.1784 -30.87%
2023-11-30 0 22 0.230 0.228 0.230 56,240 0.230 0.228 0.230 0.228 0.240 244,000 0.2305 -14.81%
2023-10-31 0 20 0.270 0.270 0.310 5,950 0.270 0.270 0.310 0.270 0.270 22,000 0.2705 9.76%
2023-09-29 0 19 0.246 0.240 0.285 129,136 0.246 0.240 0.285 0.221 0.245 540,000 0.2391 4.24%
2023-08-31 0 23 0.236 0.223 0.236 46,878 0.236 0.223 0.236 0.223 0.238 204,000 0.2298 -0.84%
2023-07-31 0 20 0.238 0.238 0.265 19,240 0.238 0.238 0.265 0.230 0.300 76,000 0.2532 -20.67%
2023-06-30 0 21 0.300 0.265 0.315 92,840 0.300 0.265 0.315 0.280 0.320 312,000 0.2976 -6.25%
2023-05-31 0 21 0.320 0.275 0.320 120,200 0.320 0.275 0.320 0.270 0.320 400,000 0.3005 18.52%
2023-04-28 0 17 0.270 0.265 0.300 346,420 0.270 0.265 0.300 0.260 0.320 1,238,000 0.2798 -3.57%
2023-03-31 0 23 0.280 0.265 0.295 173,360 0.280 0.265 0.295 0.255 0.330 592,000 0.2928 -1.75%
2023-02-28 0 20 0.285 0.250 0.310 218,180 0.285 0.250 0.310 0.280 0.320 722,000 0.3022 -1.72%
2023-01-31 0 18 0.290 0.255 0.305 249,080 0.290 0.255 0.305 0.230 0.295 944,000 0.2639 20.33%
2022-12-30 0 20 0.241 0.233 0.290 106,530 0.241 0.233 0.290 0.240 0.295 396,000 0.2690 -16.90%
2022-11-30 0 22 0.290 0.270 0.305 104,000 0.290 0.270 0.305 0.250 0.305 374,000 0.2781 3.57%
2022-10-31 0 20 0.280 0.260 0.280 140,770 0.280 0.260 0.280 0.240 0.320 496,000 0.2838 -22.22%
2022-09-30 0 21 0.360 0.320 0.390 37,400 0.360 0.320 0.390 0.350 0.390 102,000 0.3667 -10.00%
2022-08-31 0 23 0.410 0.400 0.410 164,570 0.400 0.390 0.400 0.380 0.429 418,200 0.3935 -6.82%
2022-07-29 0 20 0.440 0.430 0.460 438,410 0.429 0.420 0.449 0.424 0.449 1,004,500 0.4364 2.33%
2022-06-30 0 21 0.430 0.430 0.510 66,320 0.420 0.420 0.498 0.379 0.451 161,468 0.4107 6.99%
2022-05-31 0 20 0.435 0.420 0.455 392,510 0.392 0.379 0.410 0.379 0.410 994,033 0.3949 -5.43%
2022-04-29 0 18 0.460 0.455 0.460 275,010 0.415 0.410 0.415 0.401 0.469 667,866 0.4118 -13.21%
2022-03-31 0 23 0.530 0.425 0.530 171,080 0.478 0.383 0.478 0.370 0.487 403,826 0.4236 10.42%
2022-02-28 0 17 0.480 0.475 0.485 660,700 0.433 0.428 0.437 0.433 0.487 1,466,642 0.4505 -5.88%
2022-01-31 0 21 0.510 0.500 0.510 648,980 0.460 0.451 0.460 0.460 0.505 1,349,045 0.4811 -5.56%
2021-12-31 0 22 0.540 0.530 0.540 651,900 0.487 0.478 0.487 0.469 0.532 1,286,918 0.5066 -8.47%
2021-11-30 0 22 0.590 0.580 0.590 3,283,800 0.532 0.523 0.532 0.451 0.577 6,503,372 0.5049 13.46%
2021-10-29 0 18 0.520 0.500 0.520 521,630 0.469 0.451 0.469 0.442 0.478 1,149,351 0.4538 4.00%
2021-09-30 0 21 0.500 0.490 0.500 456,860 0.451 0.442 0.451 0.433 0.478 1,029,534 0.4438 -5.66%
2021-08-31 0 22 0.530 0.485 0.530 1,795,760 0.478 0.437 0.478 0.435 0.478 3,955,329 0.4540 7.63%
2021-07-30 0 21 0.530 0.520 0.540 2,631,260 0.444 0.435 0.452 0.402 0.461 5,948,922 0.4423 1.92%
2021-06-30 0 21 0.520 0.510 0.520 1,054,930 0.435 0.427 0.435 0.394 0.461 2,440,706 0.4322 8.33%
2021-05-31 0 20 0.480 0.470 0.480 1,112,050 0.402 0.394 0.402 0.368 0.410 2,875,352 0.3868 2.13%
2021-04-30 0 19 0.470 0.450 0.470 3,120,190 0.394 0.377 0.394 0.293 0.402 8,958,012 0.3483 27.03%
2021-03-31 0 23 0.370 0.355 0.370 601,930 0.310 0.297 0.310 0.297 0.327 1,941,579 0.3100 2.78%
2021-02-26 0 18 0.360 0.345 0.360 1,271,960 0.301 0.289 0.301 0.285 0.331 4,265,265 0.2982 0.00%
2021-01-29 0 20 0.360 0.350 0.385 1,175,190 0.301 0.293 0.322 0.276 0.327 3,973,909 0.2957 -2.70%
2020-12-31 0 22 0.370 0.370 0.385 871,460 0.310 0.310 0.322 0.276 0.335 2,863,411 0.3043 5.71%
2020-11-30 0 21 0.350 0.345 0.355 462,498 0.293 0.289 0.297 0.255 0.293 1,688,434 0.2739 6.06%
2020-10-30 0 18 0.330 0.320 0.350 244,540 0.276 0.268 0.293 0.255 0.314 893,174 0.2738 0.00%
2020-09-30 0 22 0.330 0.305 0.330 494,950 0.276 0.255 0.276 0.214 0.301 1,963,073 0.2521 8.91%
2020-08-31 0 21 0.320 0.320 0.370 575,320 0.254 0.254 0.293 0.214 0.285 2,332,994 0.2466 8.47%
2020-07-31 0 22 0.295 0.280 0.295 1,320,980 0.234 0.222 0.234 0.218 0.270 5,654,673 0.2336 -6.35%
2020-06-30 0 21 0.315 0.300 0.315 549,760 0.250 0.238 0.250 0.198 0.250 2,421,270 0.2271 10.53%
2020-05-29 0 20 0.285 0.265 0.285 257,570 0.226 0.210 0.226 0.214 0.238 1,132,448 0.2274 0.00%
2020-04-29 0 19 0.285 0.275 0.285 998,440 0.226 0.218 0.226 0.214 0.242 4,466,738 0.2235 -5.00%
2020-03-31 0 22 0.300 0.290 0.300 1,228,190 0.238 0.230 0.238 0.230 0.337 4,322,975 0.2841 -15.49%
2020-02-28 0 20 0.355 0.350 0.360 973,130 0.282 0.278 0.285 0.270 0.317 3,367,078 0.2890 -11.25%
2020-01-31 0 20 0.400 0.365 0.400 773,290 0.317 0.289 0.317 0.297 0.377 2,350,649 0.3290 -4.76%
2019-12-31 0 20 0.420 0.405 0.420 1,083,980 0.333 0.321 0.333 0.317 0.357 3,324,201 0.3261 2.44%
2019-11-29 0 21 0.410 0.410 0.415 876,550 0.325 0.325 0.329 0.293 0.349 2,723,928 0.3218 -2.38%
2019-10-31 0 21 0.420 0.420 0.425 2,387,450 0.333 0.333 0.337 0.289 0.369 7,094,824 0.3365 9.09%
2019-09-30 0 21 0.385 0.385 0.390 6,070,070 0.305 0.305 0.309 0.285 0.389 17,385,220 0.3492 -8.33%
2019-08-30 0 22 0.420 0.390 0.420 742,730 0.333 0.309 0.333 0.284 0.342 2,449,666 0.3032 -0.24%
2019-07-31 0 22 0.435 0.425 0.440 480,210 0.334 0.326 0.338 0.322 0.368 1,386,407 0.3464 -6.45%
2019-06-28 0 19 0.465 0.450 0.465 536,350 0.357 0.345 0.357 0.322 0.365 1,587,071 0.3379 -3.12%
2019-05-31 0 21 0.480 0.445 0.480 633,260 0.368 0.342 0.368 0.342 0.407 1,706,948 0.3710 -4.00%
2019-04-30 0 19 0.500 0.495 0.500 646,290 0.384 0.380 0.384 0.384 0.453 1,667,858 0.3875 -12.28%
2019-03-29 0 21 0.570 0.530 0.570 1,713,780 0.437 0.407 0.437 0.384 0.507 3,909,042 0.4384 9.62%
2019-02-28 0 17 0.520 0.500 0.520 565,250 0.399 0.384 0.399 0.368 0.399 1,493,254 0.3785 5.05%
2019-01-31 0 22 0.495 0.480 0.495 709,970 0.380 0.368 0.380 0.357 0.384 1,941,491 0.3657 -1.00%
2018-12-31 0 19 0.500 0.480 0.500 482,200 0.384 0.368 0.384 0.365 0.407 1,256,105 0.3839 -5.66%
2018-11-30 0 22 0.530 0.520 0.540 2,056,410 0.407 0.399 0.414 0.357 0.445 5,159,935 0.3985 10.42%
2018-10-31 0 21 0.480 0.480 0.490 3,458,760 0.368 0.368 0.376 0.349 0.445 8,748,436 0.3954 -15.79%
2018-09-28 0 19 0.570 0.550 0.570 6,058,670 0.437 0.422 0.437 0.380 0.465 14,612,733 0.4146 -4.50%
2018-08-31 0 23 0.620 0.610 0.630 4,782,540 0.458 0.451 0.465 0.443 0.547 10,167,363 0.4704 -3.12%
2018-07-31 0 21 0.640 0.630 0.640 2,228,740 0.473 0.465 0.473 0.473 0.532 4,574,772 0.4872 -14.67%
2018-06-29 0 20 0.750 0.750 0.760 6,988,840 0.554 0.554 0.562 0.517 0.650 11,664,315 0.5992 -15.73%
2018-05-31 0 21 0.890 0.870 0.900 19,516,260 0.658 0.643 0.665 0.576 0.724 29,265,005 0.6669 7.23%
2018-04-30 0 19 0.830 0.820 0.830 22,626,740 0.613 0.606 0.613 0.525 0.672 37,813,603 0.5984 5.06%
2018-03-29 0 21 0.790 0.770 0.790 80,276,520 0.584 0.569 0.584 0.525 0.783 120,985,121 0.6635 14.49%
2018-02-28 0 18 0.690 0.690 0.720 8,270,860 0.510 0.510 0.532 0.443 0.562 16,090,204 0.5140 4.55%
2018-01-31 0 22 0.660 0.650 0.660 7,098,500 0.488 0.480 0.488 0.465 0.576 13,491,517 0.5261 -15.38%
2017-12-29 0 19 0.780 0.760 0.770 7,549,610 0.576 0.562 0.569 0.525 0.606 13,447,258 0.5614 2.63%
2017-11-30 0 22 0.760 0.760 0.780 9,283,580 0.562 0.562 0.576 0.525 0.606 16,488,128 0.5630 -3.80%
2017-10-31 0 20 0.790 0.780 0.790 73,769,200 0.584 0.576 0.584 0.480 0.687 120,200,101 0.6137 19.70%
2017-09-29 0 21 0.660 0.660 0.670 13,178,620 0.488 0.488 0.495 0.458 0.562 26,119,511 0.5046 -5.71%
2017-08-31 0 22 0.700 0.680 0.700 15,192,920 0.517 0.502 0.517 0.384 0.532 33,230,710 0.4572 22.81%
2017-07-31 0 21 0.570 0.560 0.570 9,068,540 0.421 0.414 0.421 0.399 0.517 20,229,154 0.4483 -16.18%
2017-06-30 0 22 0.680 0.680 0.690 40,267,840 0.502 0.502 0.510 0.480 0.665 71,905,128 0.5600 -12.82%
2017-05-31 0 20 0.780 0.790 0.800 11,785,860 0.576 0.584 0.591 0.576 0.658 19,314,200 0.6102 -7.14%
2017-04-28 0 17 0.840 0.830 0.840 13,847,360 0.621 0.613 0.621 0.606 0.695 21,146,815 0.6548 -5.62%
2017-03-31 0 23 0.890 0.880 0.890 153,881,300 0.658 0.650 0.658 0.621 0.864 205,588,624 0.7485 1.14%
2017-02-28 0 20 0.880 0.880 0.900 95,397,440 0.650 0.650 0.665 0.650 0.864 127,032,482 0.7510 -5.38%
2017-01-27 0 19 0.930 0.930 0.940 1,042,616,788 0.687 0.687 0.695 0.672 1.618 910,279,456 1.1454

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top