Simplicity Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08367  2018-02-26    
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 0.365 0.305 0.380 232,625 0.365 0.305 0.380 0.320 0.400 638,500 0.3643 14.06%
2025-11-28 0 20 0.320 0.320 0.365 1,053,785 0.320 0.320 0.365 0.233 0.400 3,279,500 0.3213 45.45%
2025-10-31 0 20 0.220 0.220 0.232 171,231 0.220 0.220 0.232 0.208 0.239 772,500 0.2217 -3.93%
2025-09-30 0 22 0.229 0.229 0.241 654,400 0.229 0.229 0.241 0.215 0.295 2,784,100 0.2350 -23.67%
2025-08-29 0 21 0.300 0.290 0.325 1,371,047 0.300 0.290 0.325 0.255 0.310 4,591,500 0.2986 9.09%
2025-07-31 0 22 0.275 0.275 0.290 398,314 0.275 0.275 0.290 0.255 0.330 1,421,500 0.2802 0.00%
2025-06-30 0 21 0.275 0.275 0.280 159,607 0.275 0.275 0.280 0.255 0.320 572,500 0.2788 -3.51%
2025-05-30 0 20 0.285 0.275 0.290 832,897 0.285 0.275 0.290 0.260 0.380 2,627,500 0.3170 -21.92%
2025-04-30 0 19 0.365 0.335 0.365 432,719 0.365 0.335 0.365 0.305 0.400 1,275,500 0.3393 5.80%
2025-03-31 0 21 0.345 0.345 0.360 511,006 0.345 0.345 0.360 0.260 0.390 1,602,500 0.3189 23.21%
2025-02-28 0 20 0.280 0.265 0.280 292,358 0.280 0.265 0.280 0.270 0.350 964,500 0.3031 0.00%
2025-01-28 0 19 0.280 0.265 0.360 204,119 0.280 0.265 0.360 0.250 0.385 697,500 0.2926 -22.22%
2024-12-31 0 20 0.018 0.018 0.019 1,529,410 0.360 0.360 0.380 0.340 0.520 3,919,000 0.3903 -14.29%
2024-11-29 0 21 0.021 0.021 0.022 2,505,090 0.420 0.420 0.440 0.400 0.580 5,496,500 0.4558 -19.23%
2024-10-31 0 21 0.026 0.025 0.026 4,438,180 0.520 0.500 0.520 0.440 0.860 7,641,000 0.5808 18.18%
2024-09-30 0 19 0.022 0.021 0.022 6,753,660 0.440 0.420 0.440 0.400 0.740 12,028,000 0.5615 -31.25%
2024-08-30 0 22 0.032 0.032 0.037 520,210 0.640 0.640 0.740 0.520 0.860 779,500 0.6674 6.67%
2024-07-31 0 22 0.030 0.030 0.031 35,054,450 0.600 0.600 0.620 0.480 2.880 23,585,500 1.4863 -60.53%
2024-06-28 0 19 0.076 0.075 0.079 2,015,780 1.520 1.500 1.580 1.480 1.920 1,243,500 1.6211 -11.63%
2024-05-31 0 21 0.086 0.080 0.086 7,673,360 1.720 1.600 1.720 1.200 2.160 5,294,000 1.4494 43.33%
2024-04-30 0 20 0.060 0.055 0.060 916,260 1.200 1.100 1.200 0.960 1.400 782,500 1.1709 -4.76%
2024-03-28 0 20 0.063 0.063 0.068 1,542,390 1.260 1.260 1.360 1.120 1.560 1,170,500 1.3177 -16.00%
2024-02-29 0 19 0.075 0.075 0.076 2,070,380 1.500 1.500 1.520 1.500 1.840 1,241,000 1.6683 -14.77%
2024-01-31 0 22 0.088 0.084 0.089 4,421,480 1.760 1.680 1.780 1.440 2.820 2,437,000 1.8143 11.39%
2023-12-29 0 19 0.079 0.075 0.079 4,906,740 1.580 1.500 1.580 1.400 1.880 2,850,000 1.7217 -17.71%
2023-11-30 0 22 0.096 0.086 0.096 3,403,860 1.920 1.720 1.920 1.500 2.300 1,968,500 1.7292 4.35%
2023-10-31 0 20 0.092 0.081 0.092 4,371,880 1.840 1.620 1.840 1.800 3.340 2,045,900 2.1369 -36.55%
2023-09-29 0 19 0.145 0.145 - 2,627,480 2.900 2.900 - 2.820 4.000 786,500 3.3407 -23.68%
2023-08-31 0 23 0.190 0.190 0.197 13,664,593 3.800 3.800 3.940 3.240 5.300 3,148,965 4.3394 -26.92%
2023-07-31 0 20 0.260 0.255 0.265 26,724,598 5.200 5.100 5.300 5.100 6.600 4,643,000 5.7559 -14.75%
2023-06-30 0 21 0.305 0.300 0.315 27,139,750 6.100 6.000 6.300 5.200 7.400 4,424,000 6.1347 -10.29%
2023-05-31 0 21 0.340 0.335 0.345 51,417,300 6.800 6.700 6.900 6.000 9.700 6,658,000 7.7226 -26.09%
2023-04-28 0 17 0.460 0.460 0.465 43,176,000 9.200 9.200 9.300 3.080 9.200 6,209,000 6.9538 208.72%
2023-03-31 0 23 0.149 0.149 0.170 3,800,579 2.980 2.980 3.400 2.460 3.440 1,220,500 3.1140 -0.67%
2023-02-28 0 20 0.150 - 0.156 874,620 3.000 - 3.120 2.980 3.460 271,500 3.2214 -6.25%
2023-01-31 0 18 0.160 0.155 0.160 2,641,210 3.200 3.100 3.200 2.560 3.400 901,000 2.9314 7.38%
2022-12-30 0 20 0.149 0.135 0.149 1,998,190 2.980 2.700 2.980 1.980 3.100 783,500 2.5503 47.52%
2022-11-30 0 22 0.101 0.100 0.101 1,829,810 2.020 2.000 2.020 2.000 2.500 827,500 2.2113 -15.83%
2022-10-31 0 20 0.120 0.110 0.120 1,266,630 2.400 2.200 2.400 2.020 2.620 533,000 2.3764 15.38%
2022-09-30 0 21 0.104 0.104 0.117 341,370 2.080 2.080 2.340 2.060 2.560 146,000 2.3382 -19.38%
2022-08-31 0 23 0.129 0.125 0.129 969,010 2.580 2.500 2.580 2.240 3.600 353,000 2.7451 -9.79%
2022-07-29 0 20 0.143 0.143 - 1,375,880 2.860 2.860 - 2.500 3.500 439,500 3.1306 -17.82%
2022-06-30 0 21 0.174 0.175 0.176 15,235,543 3.480 3.500 3.520 2.200 6.400 3,979,770 3.8282 45.00%
2022-05-31 0 20 0.120 0.117 0.121 11,249,830 2.400 2.340 2.420 1.680 4.960 4,469,000 2.5173 -50.41%
2022-04-29 0 18 0.242 0.242 0.246 4,652,439 4.840 4.840 4.920 4.700 7.200 863,352 5.3888 -17.97%
2022-03-31 0 23 0.295 0.290 0.300 9,375,150 5.900 5.800 6.000 5.600 10.00 1,290,000 7.2676 -25.32%
2022-02-28 0 17 0.395 0.380 0.405 4,357,850 7.900 7.600 8.100 7.000 10.20 508,500 8.5700 -8.14%
2022-01-31 0 21 0.430 0.410 0.455 26,753,048 8.600 8.200 9.100 4.280 12.80 3,164,521 8.4541 -11.34%
2021-12-31 0 22 0.485 0.460 0.495 6,464,900 9.700 9.200 9.900 9.200 13.00 588,500 10.985 -8.49%
2021-11-30 0 22 0.530 0.520 0.540 12,250,200 10.60 10.40 10.80 10.00 16.60 908,500 13.484 -29.33%
2021-10-29 0 18 0.750 0.740 0.770 24,749,900 15.00 14.80 15.40 14.20 19.00 1,435,000 17.247 -7.41%
2021-09-30 0 21 0.810 0.800 0.820 82,150,603 16.20 16.00 16.40 12.40 26.20 4,843,199 16.962 -33.06%
2021-08-31 0 22 1.210 1.210 1.240 87,474,941 24.20 24.20 24.80 19.20 32.00 3,295,325 26.545 -19.87%
2021-07-30 0 21 1.510 1.490 1.510 332,834,792 30.20 29.80 30.20 4.660 36.00 21,568,930 15.431 459.26%
2021-06-30 0 21 0.270 0.250 0.270 82,633,647 5.400 5.000 5.400 1.480 5.600 28,172,000 2.9332 275.00%
2021-05-31 0 20 0.072 0.070 0.072 7,247,460 1.440 1.400 1.440 1.100 1.600 5,150,500 1.4071 -4.00%
2021-04-30 0 19 0.075 0.072 0.075 39,587,960 1.500 1.440 1.500 1.320 2.100 22,984,000 1.7224 -18.48%
2021-03-31 0 23 0.092 0.088 0.092 80,619,990 1.840 1.760 1.840 1.660 2.600 38,857,500 2.0748 -15.60%
2021-02-26 0 18 0.109 0.100 0.107 26,674,400 2.180 2.000 2.140 1.540 2.360 13,622,500 1.9581 5.83%
2021-01-29 0 20 0.103 0.100 0.103 66,819,870 2.060 2.000 2.060 1.860 3.200 28,254,000 2.3650 -19.53%
2020-12-31 0 22 0.128 0.124 0.128 105,422,040 2.560 2.480 2.560 1.160 3.700 44,744,000 2.3561 33.33%
2020-11-30 0 21 0.096 0.092 0.097 23,444,940 1.920 1.840 1.940 1.360 2.600 12,258,000 1.9126 37.14%
2020-10-30 0 18 0.070 0.068 0.072 2,392,850 1.400 1.360 1.440 1.040 1.540 1,836,500 1.3029 18.64%
2020-09-30 0 22 0.059 0.058 0.059 4,113,620 1.180 1.160 1.180 0.780 1.760 3,472,500 1.1846 22.92%
2020-08-31 0 21 0.048 0.043 0.048 583,160 0.960 0.860 0.960 0.700 1.120 637,500 0.9148 29.73%
2020-07-31 0 22 0.037 0.037 0.040 413,000 0.740 0.740 0.800 0.600 0.880 546,500 0.7557 19.35%
2020-06-30 0 21 0.031 0.031 0.034 90,840 0.620 0.620 0.680 0.560 0.700 139,000 0.6535 0.00%
2020-05-29 0 20 0.031 0.029 0.034 227,240 0.620 0.580 0.680 0.600 0.720 338,500 0.6713 -3.13%
2020-04-29 0 19 0.032 0.032 0.033 205,730 0.640 0.640 0.660 0.560 0.760 323,500 0.6360 0.00%
2020-03-31 0 22 0.032 0.028 0.032 173,740 0.640 0.560 0.640 0.540 0.920 255,500 0.6800 -28.89%
2020-02-28 0 20 0.045 0.040 0.048 578,590 0.900 0.800 0.960 0.840 1.240 641,500 0.9019 -2.17%
2020-01-31 0 20 0.046 0.046 0.058 477,440 0.920 0.920 1.160 0.820 1.140 486,000 0.9824 4.55%
2019-12-31 0 20 0.044 0.030 0.044 98,550 0.880 0.600 0.880 0.800 1.120 105,500 0.9341 -12.00%
2019-11-29 0 21 0.050 0.048 0.056 281,330 1.000 0.960 1.120 0.960 1.240 266,000 1.0576 -18.03%
2019-10-31 0 21 0.061 0.055 0.065 942,930 1.220 1.100 1.300 1.140 1.540 752,000 1.2539 -8.96%
2019-09-30 0 21 0.067 0.066 0.070 1,732,150 1.340 1.320 1.400 1.120 2.160 1,194,500 1.4501 19.64%
2019-08-30 0 22 0.056 0.056 0.063 229,610 1.120 1.120 1.260 1.060 1.460 187,000 1.2279 -20.00%
2019-07-31 0 22 0.070 0.067 0.070 335,420 1.400 1.340 1.400 1.380 2.160 229,500 1.4615 -12.50%
2019-06-28 0 19 0.080 0.073 0.080 520,270 1.600 1.460 1.600 1.400 1.820 345,000 1.5080 0.00%
2019-05-31 0 21 0.080 0.070 0.080 349,180 1.600 1.400 1.600 1.380 1.700 222,500 1.5693 -5.88%
2019-04-30 0 19 0.085 0.083 0.085 604,450 1.700 1.660 1.700 1.580 1.840 363,500 1.6629 2.41%
2019-03-29 0 21 0.083 0.083 0.087 339,100 1.660 1.660 1.740 1.620 1.880 197,500 1.7170 -3.49%
2019-02-28 0 17 0.086 0.082 0.086 477,190 1.720 1.640 1.720 1.620 1.860 274,000 1.7416 3.61%
2019-01-31 0 22 0.083 0.083 0.088 162,710 1.660 1.660 1.760 1.660 1.800 95,500 1.7038 -5.68%
2018-12-31 0 19 0.088 0.084 0.091 486,950 1.760 1.680 1.820 1.620 1.940 274,000 1.7772 -2.22%
2018-11-30 0 22 0.090 0.090 0.093 1,095,070 1.800 1.800 1.860 1.600 2.580 635,500 1.7232 3.45%
2018-10-31 0 21 0.087 0.083 0.090 1,238,560 1.740 1.660 1.800 1.620 2.280 642,500 1.9277 -24.35%
2018-09-28 0 19 0.115 0.114 0.115 9,018,860 2.300 2.280 2.300 2.000 2.980 3,553,500 2.5380 -8.00%
2018-08-31 0 23 0.125 0.120 0.126 948,590 2.500 2.400 2.520 2.340 2.680 380,000 2.4963 -6.72%
2018-07-31 0 21 0.134 0.134 0.135 1,851,810 2.680 2.680 2.700 2.400 3.040 708,500 2.6137 -14.10%
2018-06-29 0 20 0.156 0.156 0.157 7,235,880 3.120 3.120 3.140 2.920 4.040 2,040,000 3.5470 -10.34%
2018-05-31 0 21 0.174 0.174 0.180 26,948,640 3.480 3.480 3.600 2.720 4.620 6,953,000 3.8758 20.83%
2018-04-30 0 19 0.144 0.144 0.147 4,402,860 2.880 2.880 2.940 2.840 3.480 1,384,500 3.1801 -18.64%
2018-03-29 0 21 0.177 0.176 0.180 51,266,150 3.540 3.520 3.600 3.220 6.400 10,866,500 4.7178 -42.90%
2018-02-28 0 3 0.310 0.305 0.310 183,512,600 6.200 6.100 6.200 5.100 9.600 29,236,000 6.2769

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top