Scorching Dragon Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08493  2018-01-16    
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
2025-12-24 18 18 - - - 0 0.035 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.035 - - - - 0 - 0.00%
2025-10-31 9 20 - - - 343,143 0.035 - - 0.033 0.047 8,785,200 0.0391 -14.63%
2025-09-30 0 22 0.041 0.040 0.041 1,052,726 0.041 0.040 0.041 0.040 0.049 23,755,200 0.0443 -8.89%
2025-08-29 0 21 0.045 0.042 0.047 2,262,828 0.045 0.042 0.047 0.037 0.057 46,860,000 0.0483 -6.25%
2025-07-31 0 22 0.048 0.048 0.049 419,233 0.048 0.048 0.049 0.043 0.056 8,582,400 0.0488 -5.88%
2025-06-30 0 21 0.051 0.051 0.055 837,780 0.051 0.051 0.055 0.049 0.081 14,556,000 0.0576 6.25%
2025-05-30 0 20 0.048 0.047 0.048 510,232 0.048 0.047 0.048 0.043 0.088 9,033,600 0.0565 -18.64%
2025-04-30 0 19 0.059 0.059 0.060 294,042 0.059 0.059 0.060 0.040 0.057 6,415,200 0.0458 20.41%
2025-03-31 0 21 0.049 0.045 0.050 2,284,974 0.049 0.045 0.050 0.038 0.110 31,054,800 0.0736 11.36%
2025-02-28 0 20 0.044 0.041 0.044 55,761 0.044 0.041 0.044 0.040 0.055 1,231,200 0.0453 4.76%
2025-01-28 0 19 0.042 0.041 0.052 406,832 0.042 0.041 0.052 0.036 0.053 9,354,000 0.0435 -22.22%
2024-12-31 0 20 0.054 0.050 0.055 15,864 0.054 0.050 0.055 0.054 0.057 288,000 0.0551 -11.48%
2024-11-29 0 21 0.061 0.055 0.064 158,652 0.061 0.055 0.064 0.055 0.064 2,676,000 0.0593 1.67%
2024-10-31 0 21 0.060 0.060 0.066 297,234 0.060 0.060 0.066 0.059 0.086 4,034,400 0.0737 -17.81%
2024-09-30 0 19 0.073 0.069 0.077 191,260 0.073 0.069 0.077 0.057 0.085 2,660,400 0.0719 28.07%
2024-08-30 0 22 0.057 0.057 0.064 937,535 0.057 0.057 0.064 0.043 0.146 12,264,000 0.0764 -61.74%
2024-07-31 0 22 0.149 0.125 0.149 175,479 0.149 0.125 0.149 0.120 0.182 1,360,800 0.1290 -8.59%
2024-06-28 0 19 0.163 - 0.171 2,123,407 0.163 - 0.171 0.102 0.260 10,866,000 0.1954 40.52%
2024-05-31 0 21 0.116 0.109 0.120 717,747 0.116 0.109 0.120 0.109 0.190 5,328,000 0.1347 -39.58%
2024-04-30 0 20 0.192 0.131 0.192 481,092 0.192 0.131 0.192 0.108 0.225 2,898,000 0.1660 -12.73%
2024-03-28 0 20 0.220 0.220 0.223 2,131,360 0.220 0.220 0.223 0.200 0.350 7,170,800 0.2972 -36.23%
2024-02-29 0 19 0.345 0.315 0.345 5,322,980 0.345 0.315 0.345 0.255 0.450 15,160,800 0.3511 -4.17%
2024-01-31 0 22 0.360 0.335 0.360 19,947,835 0.360 0.335 0.360 0.231 0.560 52,909,782 0.3770 -32.08%
2023-12-29 0 19 0.530 0.520 0.530 26,319,151 0.530 0.520 0.530 0.165 0.700 62,430,398 0.4216 197.75%
2023-11-30 0 22 0.178 0.165 0.180 2,262,943 0.178 0.165 0.180 0.085 0.180 17,782,800 0.1273 97.78%
2023-10-31 0 20 0.090 0.090 0.100 768,974 0.090 0.090 0.100 0.085 0.141 6,927,600 0.1110 -32.84%
2023-09-29 0 19 0.134 0.130 0.134 4,071,145 0.134 0.130 0.134 0.053 0.156 38,089,200 0.1069 103.03%
2023-08-31 0 23 0.066 0.052 0.066 1,184,604 0.066 0.052 0.066 0.046 0.099 16,504,800 0.0718 11.86%
2023-07-31 0 20 0.059 0.057 0.068 486,395 0.059 0.057 0.068 0.044 0.079 8,979,600 0.0542 18.00%
2023-06-30 0 21 0.050 0.049 0.053 1,210,836 0.050 0.049 0.053 0.036 0.056 25,983,600 0.0466 47.06%
2023-05-31 15 21 0.034 0.034 0.040 429,502 0.034 0.034 0.040 0.033 0.050 10,614,000 0.0405 0.00%
2023-04-28 17 17 - - - 0 0.034 - - - - 0 - 0.00%
2023-03-31 0 23 0.034 0.031 0.034 818,568 0.034 0.031 0.034 0.027 0.055 20,028,800 0.0409 -12.82%
2023-02-28 0 20 0.039 0.038 0.039 1,827,461 0.039 0.038 0.039 0.038 0.065 36,957,600 0.0494 -7.14%
2023-01-31 0 18 0.042 0.040 0.048 54,570 0.042 0.040 0.048 0.038 0.050 1,246,800 0.0438 -12.50%
2022-12-30 0 20 0.048 0.039 0.048 1,180,229 0.048 0.039 0.048 0.035 0.097 25,219,200 0.0468 0.00%
2022-11-30 0 22 0.048 0.041 0.048 457,266 0.048 0.041 0.048 0.040 0.060 9,738,000 0.0470 9.09%
2022-10-31 14 20 0.044 0.044 0.055 1,156,188 0.044 0.044 0.055 0.044 0.110 18,961,600 0.0610 -46.34%
2022-09-30 21 21 - - - 0 0.082 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.082 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.082 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.082 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.082 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.082 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.082 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.082 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.082 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.082 - - - - 0 - 0.00%
2021-11-30 14 22 - - - 3,611,126 0.082 - - 0.081 0.129 35,410,800 0.1020 -21.15%
2021-10-29 0 18 0.104 0.101 0.105 17,378,661 0.104 0.101 0.105 0.096 0.156 129,994,800 0.1337 -30.67%
2021-09-30 0 21 0.150 0.150 0.156 14,129,161 0.150 0.150 0.156 0.126 0.168 94,018,601 0.1503 -6.25%
2021-08-31 0 22 0.160 0.160 0.166 3,699,724 0.160 0.160 0.166 0.139 0.189 24,357,600 0.1519 -6.98%
2021-07-30 0 21 0.172 0.163 0.185 3,058,311 0.172 0.163 0.185 0.160 0.240 15,292,800 0.2000 -17.31%
2021-06-30 0 21 0.208 0.208 0.209 376,949,852 0.208 0.208 0.209 0.200 2.600 317,014,801 1.1891 -88.94%
2021-05-31 0 20 0.188 0.187 0.188 84,129,210 1.880 1.870 1.880 1.410 1.950 48,113,000 1.7486 26.17%
2021-04-30 0 19 0.149 0.146 0.149 70,241,004 1.490 1.460 1.490 0.850 1.560 62,624,400 1.1216 67.42%
2021-03-31 0 23 0.089 0.089 0.097 2,098,284 0.890 0.890 0.970 0.830 0.980 2,318,400 0.9051 -2.20%
2021-02-26 0 18 0.091 0.092 0.094 14,973,036 0.910 0.920 0.940 0.600 1.000 18,273,600 0.8194 10.98%
2021-01-29 0 20 0.082 0.082 0.085 27,322,056 0.820 0.820 0.850 0.770 1.200 29,292,000 0.9327 -4.65%
2020-12-31 0 22 0.086 0.085 0.098 36,214,388 0.860 0.850 0.980 0.510 1.280 41,644,600 0.8696 16.22%
2020-11-30 0 21 0.074 0.074 0.100 5,705,544 0.740 0.740 1.000 0.510 1.100 8,410,800 0.6784 23.33%
2020-10-30 0 18 0.060 0.050 0.065 247,800 0.600 0.500 0.650 0.420 0.650 499,200 0.4964 -7.69%
2020-09-30 0 22 0.065 0.060 0.065 208,116 0.650 0.600 0.650 0.500 0.790 333,600 0.6238 8.33%
2020-08-31 0 21 0.060 0.054 0.061 185,760 0.600 0.540 0.610 0.380 0.720 350,400 0.5301 57.89%
2020-07-31 0 22 0.038 0.038 0.115 534,156 0.380 0.380 1.150 0.320 0.420 1,402,800 0.3808 -5.00%
2020-06-30 0 21 0.040 0.033 0.042 40,968 0.400 0.330 0.420 0.300 0.400 120,000 0.3414 17.65%
2020-05-29 0 20 0.034 0.033 0.040 310,692 0.340 0.330 0.400 0.300 0.600 790,000 0.3933 -24.44%
2020-04-29 0 19 0.045 0.040 0.045 81,036 0.450 0.400 0.450 0.310 0.490 204,000 0.3972 21.62%
2020-03-31 0 22 0.037 0.037 0.047 437,952 0.370 0.370 0.470 0.290 0.470 1,154,400 0.3794 -21.28%
2020-02-28 0 20 0.047 0.038 0.049 66,060 0.470 0.380 0.490 0.400 0.550 144,000 0.4588 4.44%
2020-01-31 0 20 0.045 0.032 0.045 72,324 0.450 0.320 0.450 0.400 0.580 151,200 0.4783 2.27%
2019-12-31 0 20 0.044 0.040 0.054 51,984 0.440 0.400 0.540 0.430 0.520 114,000 0.4560 -16.98%
2019-11-29 0 21 0.053 0.035 0.053 21,168 0.530 0.350 0.530 0.410 0.540 43,200 0.4900 -1.85%
2019-10-31 0 21 0.054 0.044 0.055 66,204 0.540 0.440 0.550 0.440 0.540 138,000 0.4797 -10.00%
2019-09-30 0 21 0.060 0.057 0.060 36,288 0.600 0.570 0.600 0.500 0.620 61,200 0.5929 20.00%
2019-08-30 0 22 0.050 0.046 0.059 288,276 0.500 0.460 0.590 0.500 0.900 432,000 0.6673 -40.48%
2019-07-31 0 22 0.084 0.082 0.108 304,848 0.840 0.820 1.080 0.800 1.180 337,200 0.9041 -14.29%
2019-06-28 0 19 0.098 0.081 0.108 143,520 0.980 0.810 1.080 0.900 1.010 153,600 0.9344 -5.77%
2019-05-31 0 21 0.104 0.090 0.105 460,260 1.040 0.900 1.050 0.900 1.250 411,600 1.1182 -16.13%
2019-04-30 0 19 0.124 0.100 0.124 1,256,232 1.240 1.000 1.240 1.110 1.430 958,800 1.3102 -4.62%
2019-03-29 0 21 0.130 0.120 0.130 22,806,076 1.300 1.200 1.300 1.220 1.490 17,016,073 1.3403 -9.09%
2019-02-28 0 17 0.143 0.143 0.145 14,553,336 1.430 1.430 1.450 1.130 1.800 9,156,000 1.5895 24.35%
2019-01-31 0 22 0.115 0.104 0.139 301,716 1.150 1.040 1.390 1.030 1.380 260,400 1.1587 3.60%
2018-12-31 0 19 0.111 0.111 0.119 189,728 1.110 1.110 1.190 1.030 1.590 134,800 1.4075 -28.39%
2018-11-30 0 22 0.155 0.151 0.158 2,350,068 1.550 1.510 1.580 1.000 1.590 1,714,800 1.3705 49.04%
2018-10-31 0 21 0.104 0.104 0.114 358,368 1.040 1.040 1.140 1.000 1.210 332,400 1.0781 4.00%
2018-09-28 0 19 0.100 0.100 0.106 5,637,156 1.000 1.000 1.060 0.930 1.130 5,136,000 1.0976 -4.76%
2018-08-31 0 23 0.105 0.098 0.109 8,825,736 1.050 0.980 1.090 0.950 1.380 6,886,800 1.2815 -19.23%
2018-07-31 0 21 0.130 0.120 0.135 916,308 1.300 1.200 1.350 1.100 1.400 692,400 1.3234 -8.45%
2018-06-29 0 20 0.142 0.140 0.142 656,052 1.420 1.400 1.420 1.400 1.650 429,600 1.5271 -11.25%
2018-05-31 0 21 0.160 0.151 0.173 3,464,180 1.600 1.510 1.730 1.570 1.800 2,024,000 1.7116 -6.98%
2018-04-30 0 19 0.172 0.166 0.172 20,633,947 1.720 1.660 1.720 1.600 1.900 11,359,300 1.8165 -7.03%
2018-03-29 0 21 0.185 0.179 0.185 9,785,688 1.850 1.790 1.850 1.700 2.010 5,252,800 1.8629 -6.57%
2018-02-28 0 18 0.198 0.189 0.198 10,813,368 1.980 1.890 1.980 1.590 2.000 6,144,000 1.7600 6.45%
2018-01-31 0 12 0.186 0.186 0.190 151,877,204 1.860 1.860 1.900 1.810 2.600 68,830,400 2.2065

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top