SV Vision Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08429  2017-12-08    
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 0.058 0.058 0.060 1,910,100 0.058 0.058 0.060 0.041 0.083 28,480,000 0.0671 26.09%
2025-11-28 0 20 0.046 0.041 0.046 33,630 0.046 0.041 0.046 0.041 0.047 740,000 0.0454 6.98%
2025-10-31 0 20 0.043 0.043 0.046 128,705 0.043 0.043 0.046 0.039 0.048 2,905,000 0.0443 -4.44%
2025-09-30 0 22 0.045 0.044 0.049 110,585 0.045 0.044 0.049 0.038 0.049 2,520,000 0.0439 9.76%
2025-08-29 0 21 0.041 0.041 0.044 103,010 0.041 0.041 0.044 0.036 0.048 2,475,000 0.0416 10.81%
2025-07-31 0 22 0.037 0.037 0.038 72,205 0.037 0.037 0.038 0.033 0.043 1,900,000 0.0380 0.00%
2025-06-30 0 21 0.037 0.031 0.037 6,115 0.037 0.031 0.037 0.031 0.038 170,000 0.0360 2.78%
2025-05-30 0 20 0.036 0.032 0.037 95,275 0.036 0.032 0.037 0.027 0.036 3,290,000 0.0290 12.50%
2025-04-30 0 19 0.032 0.032 0.037 56,340 0.032 0.032 0.037 0.031 0.038 1,555,000 0.0362 -28.89%
2025-03-31 0 21 0.045 0.037 0.045 121,845 0.045 0.037 0.045 0.031 0.045 3,320,000 0.0367 25.00%
2025-02-28 0 20 0.036 0.036 0.040 167,315 0.036 0.036 0.040 0.035 0.049 3,995,000 0.0419 -26.53%
2025-01-28 0 19 0.049 0.041 0.049 405,880 0.049 0.041 0.049 0.032 0.050 9,770,000 0.0415 48.48%
2024-12-31 0 20 0.033 0.030 0.036 37,790 0.033 0.030 0.036 0.030 0.043 1,145,000 0.0330 6.45%
2024-11-29 0 21 0.031 0.030 0.031 52,210 0.031 0.030 0.031 0.031 0.043 1,485,000 0.0352 -18.42%
2024-10-31 0 21 0.038 0.038 0.040 335,175 0.038 0.038 0.040 0.026 0.055 9,440,000 0.0355 46.15%
2024-09-30 0 19 0.026 0.026 0.029 74,945 0.026 0.026 0.029 0.022 0.031 3,105,000 0.0241 4.00%
2024-08-30 0 22 0.025 0.023 0.027 181,700 0.025 0.023 0.027 0.022 0.036 6,685,000 0.0272 -30.56%
2024-07-31 0 22 0.036 0.031 0.036 96,495 0.036 0.031 0.036 0.032 0.038 2,945,000 0.0328 2.86%
2024-06-28 0 19 0.035 0.034 0.039 105,600 0.035 0.034 0.039 0.033 0.040 2,900,000 0.0364 -10.26%
2024-05-31 0 21 0.039 0.037 0.041 191,935 0.039 0.037 0.041 0.036 0.048 4,535,000 0.0423 8.33%
2024-04-30 0 20 0.036 0.035 0.039 42,635 0.036 0.035 0.039 0.035 0.042 1,080,000 0.0395 -12.20%
2024-03-28 0 20 0.041 0.037 0.045 88,005 0.041 0.037 0.045 0.031 0.045 2,390,000 0.0368 7.89%
2024-02-29 0 19 0.038 0.036 0.039 213,435 0.038 0.036 0.039 0.033 0.060 4,750,000 0.0449 11.76%
2024-01-31 0 22 0.034 0.032 0.038 153,245 0.034 0.032 0.038 0.032 0.048 4,160,000 0.0368 -2.86%
2023-12-29 0 19 0.035 0.032 0.039 38,025 0.035 0.032 0.039 0.032 0.036 1,095,000 0.0347 -2.78%
2023-11-30 0 22 0.036 0.036 0.043 81,765 0.036 0.036 0.043 0.033 0.040 2,255,000 0.0363 16.13%
2023-10-31 0 20 0.031 0.026 0.035 105,590 0.031 0.026 0.035 0.030 0.049 2,760,000 0.0383 -45.61%
2023-09-29 0 19 0.057 0.045 0.069 79,340 0.057 0.045 0.069 0.041 0.074 1,400,000 0.0567 18.75%
2023-08-31 0 23 0.048 0.042 0.048 775,705 0.048 0.042 0.048 0.041 0.070 13,290,000 0.0584 -17.24%
2023-07-31 0 20 0.058 0.049 0.058 24,685 0.058 0.049 0.058 0.043 0.068 455,000 0.0543 0.00%
2023-06-30 0 21 0.058 0.042 0.058 64,670 0.058 0.042 0.058 0.037 0.060 1,540,000 0.0420 41.46%
2023-05-31 0 21 0.041 0.037 0.041 30,495 0.041 0.037 0.041 0.036 0.047 790,000 0.0386 -6.82%
2023-04-28 0 17 0.044 0.038 0.048 11,800 0.044 0.038 0.048 0.037 0.045 290,000 0.0407 4.76%
2023-03-31 0 23 0.042 0.037 0.042 62,445 0.042 0.037 0.042 0.037 0.053 1,430,000 0.0437 -20.75%
2023-02-28 0 20 0.053 0.051 0.054 43,975 0.053 0.051 0.054 0.047 0.061 840,000 0.0524 -10.17%
2023-01-31 0 18 0.059 0.053 0.062 307,820 0.059 0.053 0.062 0.051 0.083 4,740,000 0.0649 -24.36%
2022-12-30 0 20 0.078 0.067 0.078 382,950 0.078 0.067 0.078 0.062 0.088 5,660,000 0.0677 -7.14%
2022-11-30 0 22 0.084 0.072 0.084 17,045 0.084 0.072 0.084 0.072 0.087 220,000 0.0775 -3.45%
2022-10-31 0 20 0.087 0.075 0.087 151,880 0.087 0.075 0.087 0.064 0.089 1,840,000 0.0825 2.35%
2022-09-30 0 21 0.085 0.071 0.085 1,124,235 0.085 0.071 0.085 0.068 0.113 14,235,000 0.0790 -11.46%
2022-08-31 0 23 0.096 0.086 0.096 733,705 0.096 0.086 0.096 0.089 0.140 6,530,000 0.1124 -18.64%
2022-07-29 0 20 0.118 0.100 0.118 521,130 0.118 0.100 0.118 0.085 0.119 5,140,000 0.1014 10.28%
2022-06-30 0 21 0.107 0.101 0.107 524,450 0.107 0.101 0.107 0.096 0.140 4,675,000 0.1122 -17.69%
2022-05-31 0 20 0.130 0.106 0.130 213,540 0.130 0.106 0.130 0.091 0.132 1,855,000 0.1151 22.64%
2022-04-29 0 18 0.106 0.106 0.124 730,300 0.106 0.106 0.124 0.100 0.165 5,770,000 0.1266 -29.33%
2022-03-31 0 23 0.150 0.110 0.156 1,281,820 0.150 0.110 0.156 0.131 0.162 8,630,000 0.1485 -5.06%
2022-02-28 0 17 0.158 0.156 0.159 3,735,875 0.158 0.156 0.159 0.157 0.162 23,465,000 0.1592 -1.25%
2022-01-31 0 21 0.160 0.157 0.160 5,287,490 0.160 0.157 0.160 0.155 0.164 33,025,000 0.1601 -2.44%
2021-12-31 0 22 0.164 0.158 0.164 9,008,710 0.164 0.158 0.164 0.145 0.167 56,335,000 0.1599 3.80%
2021-11-30 0 22 0.158 0.156 0.158 11,680,490 0.158 0.156 0.158 0.155 0.167 72,445,000 0.1612 -3.66%
2021-10-29 0 18 0.164 0.160 0.164 13,521,850 0.164 0.160 0.164 0.147 0.244 75,135,000 0.1800 -31.09%
2021-09-30 0 21 0.238 0.232 0.239 31,382,315 0.238 0.232 0.239 0.233 0.400 101,210,000 0.3101 -21.97%
2021-08-31 0 22 0.305 0.300 0.305 14,200,100 0.305 0.300 0.305 0.171 0.310 60,065,000 0.2364 47.34%
2021-07-30 0 21 0.207 0.190 0.207 1,269,705 0.207 0.190 0.207 0.160 0.220 6,085,000 0.2087 -5.91%
2021-06-30 0 21 0.220 0.215 0.220 1,193,695 0.220 0.215 0.220 0.210 0.228 5,445,000 0.2192 0.00%
2021-05-31 0 20 0.220 0.215 0.220 738,380 0.220 0.215 0.220 0.216 0.228 3,285,000 0.2248 -2.65%
2021-04-30 0 19 0.226 0.218 0.228 6,213,340 0.226 0.218 0.228 0.219 0.265 27,240,000 0.2281 -1.31%
2021-03-31 0 23 0.229 0.226 0.229 6,415,285 0.229 0.226 0.229 0.226 0.249 26,825,000 0.2392 -7.66%
2021-02-26 0 18 0.248 0.243 0.249 9,612,175 0.248 0.243 0.249 0.239 0.265 38,090,000 0.2524 0.00%
2021-01-29 0 20 0.248 0.247 0.250 5,978,650 0.248 0.247 0.250 0.236 0.260 24,160,000 0.2475 -4.62%
2020-12-31 0 22 0.260 0.250 0.260 12,207,950 0.260 0.250 0.260 0.250 0.285 45,845,000 0.2663 -7.14%
2020-11-30 0 21 0.280 0.265 0.280 20,566,100 0.280 0.265 0.280 0.250 0.305 74,970,000 0.2743 -8.20%
2020-10-30 0 18 0.305 0.295 0.305 17,571,550 0.305 0.295 0.305 0.250 0.310 61,980,000 0.2835 17.31%
2020-09-30 0 22 0.260 0.255 0.260 9,176,015 0.260 0.255 0.260 0.245 0.265 35,925,000 0.2554 0.00%
2020-08-31 0 21 0.260 0.255 0.260 159,979,430 0.260 0.255 0.260 0.245 1.490 319,570,100 0.5006 -76.36%
2020-07-31 0 22 1.100 1.070 1.110 49,084,950 1.100 1.070 1.110 0.520 1.300 70,405,000 0.6972 96.43%
2020-06-30 0 21 0.560 0.550 0.570 26,323,050 0.560 0.550 0.570 0.540 0.650 43,960,000 0.5988 1.82%
2020-05-29 0 20 0.550 0.530 0.550 14,372,400 0.550 0.530 0.550 0.485 0.560 27,515,000 0.5223 -1.79%
2020-04-29 0 19 0.560 0.540 0.560 10,323,150 0.560 0.540 0.560 0.520 0.600 18,710,000 0.5517 0.00%
2020-03-31 0 22 0.560 0.550 0.560 24,975,300 0.560 0.550 0.560 0.540 0.650 42,475,000 0.5880 -1.75%
2020-02-28 0 20 0.570 0.560 0.570 23,092,800 0.570 0.560 0.570 0.560 0.710 36,080,000 0.6400 -16.18%
2020-01-31 0 20 0.680 0.660 0.680 17,924,750 0.680 0.660 0.680 0.640 0.700 26,700,000 0.6713 -1.45%
2019-12-31 0 20 0.690 0.690 0.700 24,176,050 0.690 0.690 0.700 0.670 0.820 32,465,000 0.7447 -6.76%
2019-11-29 0 21 0.740 0.720 0.740 15,787,150 0.740 0.720 0.740 0.730 0.780 21,050,000 0.7500 -5.13%
2019-10-31 0 21 0.780 0.750 0.780 18,355,650 0.780 0.750 0.780 0.670 0.780 24,785,000 0.7406 1.30%
2019-09-30 0 21 0.770 0.750 0.770 13,767,600 0.770 0.750 0.770 0.730 0.780 18,175,000 0.7575 1.32%
2019-08-30 0 22 0.760 0.750 0.760 15,921,300 0.760 0.750 0.760 0.710 0.820 20,605,000 0.7727 -2.56%
2019-07-31 0 22 0.780 0.770 0.780 18,211,550 0.780 0.770 0.780 0.670 0.790 24,630,000 0.7394 11.43%
2019-06-28 0 19 0.700 0.680 0.700 9,818,450 0.700 0.680 0.700 0.649 0.718 14,423,671 0.6807 0.22%
2019-05-31 0 21 0.700 0.680 0.700 20,058,400 0.698 0.679 0.698 0.599 0.798 28,486,928 0.7041 -10.26%
2019-04-30 0 19 0.780 0.760 0.780 27,975,800 0.778 0.758 0.778 0.639 0.818 39,450,763 0.7091 13.04%
2019-03-29 0 21 0.690 0.670 0.690 9,695,450 0.688 0.669 0.688 0.639 0.708 14,366,231 0.6749 1.47%
2019-02-28 0 17 0.680 0.670 0.680 13,477,000 0.679 0.669 0.679 0.639 0.748 19,352,070 0.6964 -2.86%
2019-01-31 0 22 0.700 0.670 0.720 18,662,625 0.698 0.669 0.718 0.469 0.778 28,261,438 0.6604 27.27%
2018-12-31 0 19 0.550 0.520 0.570 840,150 0.549 0.519 0.569 0.509 0.599 1,483,224 0.5664 -3.51%
2018-11-30 0 22 0.570 0.550 0.570 4,346,850 0.569 0.549 0.569 0.529 0.639 7,596,514 0.5722 -1.72%
2018-10-31 0 21 0.580 0.560 0.580 14,755,950 0.579 0.559 0.579 0.549 0.838 20,589,760 0.7167 -20.55%
2018-09-28 0 19 0.730 0.730 0.750 6,697,900 0.728 0.728 0.748 0.679 0.748 9,465,577 0.7076 0.00%
2018-08-31 0 23 0.730 0.720 0.730 22,187,050 0.728 0.718 0.728 0.579 0.788 32,701,089 0.6785 19.67%
2018-07-31 0 21 0.610 0.590 0.610 5,651,600 0.609 0.589 0.609 0.569 0.629 9,540,741 0.5924 0.00%
2018-06-29 0 20 0.610 0.610 0.620 11,903,500 0.609 0.609 0.619 0.589 0.698 18,976,253 0.6273 0.00%
2018-05-31 0 21 0.610 0.600 0.610 7,726,050 0.609 0.599 0.609 0.569 0.688 12,497,168 0.6182 -6.15%
2018-04-30 0 19 0.650 0.650 0.660 12,707,720 0.649 0.649 0.659 0.549 0.659 21,246,388 0.5981 10.17%
2018-03-29 0 21 0.590 0.570 0.600 15,958,700 0.589 0.569 0.599 0.559 0.818 22,218,301 0.7183 -20.27%
2018-02-28 0 18 0.740 0.730 0.740 12,598,000 0.738 0.728 0.738 0.669 0.798 17,127,233 0.7356 -1.33%
2018-01-31 0 22 0.750 0.740 0.750 43,901,300 0.748 0.738 0.748 0.698 0.818 58,206,536 0.7542 4.17%
2017-12-29 0 14 0.720 0.720 0.730 192,950,309 0.718 0.718 0.728 0.519 0.868 291,573,556 0.6618

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top