Shineroad International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01587  2018-06-27    
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 0.620 0.510 0.700 17,120 0.620 0.510 0.700 0.510 0.660 28,000 0.6114 -4.62%
2025-11-28 0 20 0.650 0.510 0.660 20,120 0.650 0.510 0.660 0.550 0.700 32,000 0.6288 4.84%
2025-10-31 0 20 0.620 0.510 0.680 0 0.620 0.510 0.680 - - 0 - 3.33%
2025-09-30 0 22 0.600 0.560 0.730 0 0.600 0.560 0.730 - - 0 - -4.76%
2025-08-29 0 21 0.630 0.560 0.630 0 0.630 0.560 0.630 - - 0 - 0.00%
2025-07-31 0 22 0.630 0.560 0.630 734,640 0.630 0.560 0.630 0.520 0.660 1,172,000 0.6268 10.53%
2025-06-30 0 21 0.570 0.530 0.600 1,490,920 0.570 0.530 0.600 0.509 0.560 2,816,969 0.5293 0.51%
2025-05-30 0 20 0.590 0.560 0.590 459,500 0.567 0.538 0.567 0.466 0.586 894,709 0.5136 15.69%
2025-04-30 0 19 0.510 0.475 0.510 380,300 0.490 0.457 0.490 0.452 0.538 778,188 0.4887 3.03%
2025-03-31 0 21 0.495 0.495 0.510 2,184,780 0.476 0.476 0.490 0.433 0.606 4,427,767 0.4934 7.61%
2025-02-28 0 20 0.460 0.415 0.460 127,880 0.442 0.399 0.442 0.394 0.452 299,623 0.4268 5.75%
2025-01-28 0 19 0.435 0.390 0.435 31,520 0.418 0.375 0.418 0.346 0.428 83,229 0.3787 8.75%
2024-12-31 0 20 0.400 0.355 0.400 1,008,600 0.384 0.341 0.384 0.284 0.384 2,987,910 0.3376 25.00%
2024-11-29 0 21 0.320 0.285 0.320 793,860 0.308 0.274 0.308 0.255 0.437 2,247,175 0.3533 -27.27%
2024-10-31 0 21 0.440 0.395 0.440 271,840 0.423 0.380 0.423 0.389 0.452 653,345 0.4161 -2.22%
2024-09-30 0 19 0.450 0.400 - 188,080 0.433 0.384 - 0.356 0.428 474,404 0.3965 8.43%
2024-08-30 0 22 0.415 0.380 0.415 21,740 0.399 0.365 0.399 0.346 0.399 58,260 0.3732 3.75%
2024-07-31 0 22 0.400 0.375 0.400 90,020 0.384 0.360 0.384 0.360 0.394 237,202 0.3795 -4.76%
2024-06-28 0 19 0.420 0.405 0.470 331,140 0.404 0.389 0.452 0.380 0.461 811,480 0.4081 -2.33%
2024-05-31 0 21 0.430 0.415 0.430 4,556,640 0.413 0.399 0.413 0.374 0.519 11,343,223 0.4017 5.36%
2024-04-30 0 20 0.420 0.395 0.420 1,210,960 0.392 0.369 0.392 0.336 0.495 3,254,808 0.3721 -28.81%
2024-03-28 0 20 0.590 0.510 0.590 120,800 0.551 0.476 0.551 0.467 0.560 244,111 0.4949 7.27%
2024-02-29 0 19 0.550 0.485 0.550 83,820 0.514 0.453 0.514 0.462 0.532 171,306 0.4893 5.77%
2024-01-31 0 22 0.520 0.470 0.520 41,760 0.486 0.439 0.486 0.439 0.486 89,935 0.4643 -1.89%
2023-12-29 0 19 0.530 0.465 0.540 101,540 0.495 0.434 0.504 0.453 0.504 218,415 0.4649 -7.02%
2023-11-30 0 22 0.570 0.520 0.570 26,960 0.532 0.486 0.532 0.514 0.532 51,392 0.5246 -5.00%
2023-10-31 0 20 0.600 0.570 0.600 166,000 0.560 0.532 0.560 0.476 0.570 312,633 0.5310 0.00%
2023-09-29 0 19 0.600 0.560 0.600 46,200 0.560 0.523 0.560 0.504 0.560 85,653 0.5394 7.14%
2023-08-31 0 23 0.560 0.530 0.570 331,640 0.523 0.495 0.532 0.476 0.588 616,700 0.5378 -11.11%
2023-07-31 0 20 0.630 0.600 0.630 310,200 0.588 0.560 0.588 0.542 0.588 535,330 0.5795 0.00%
2023-06-30 0 21 0.630 0.590 0.630 79,520 0.588 0.551 0.588 0.532 0.588 141,327 0.5627 5.00%
2023-05-31 0 21 0.600 0.580 0.600 405,240 0.560 0.542 0.560 0.523 0.579 736,823 0.5500 -0.87%
2023-04-28 0 17 0.620 0.570 0.620 532,840 0.565 0.520 0.565 0.501 0.593 952,000 0.5597 3.33%
2023-03-31 0 23 0.600 0.560 0.600 375,240 0.547 0.511 0.547 0.483 0.656 697,548 0.5379 5.26%
2023-02-28 0 20 0.570 0.550 0.570 456,040 0.520 0.501 0.520 0.465 0.556 873,032 0.5224 -6.56%
2023-01-31 0 18 0.610 0.560 0.620 569,760 0.556 0.511 0.565 0.456 0.584 1,088,000 0.5237 12.96%
2022-12-30 0 20 0.540 0.530 0.540 264,260 0.492 0.483 0.492 0.419 0.511 583,484 0.4529 13.68%
2022-11-30 0 22 0.475 0.475 0.495 938,960 0.433 0.433 0.451 0.415 0.584 1,974,193 0.4756 -23.39%
2022-10-31 0 20 0.620 0.530 0.620 509,420 0.565 0.483 0.565 0.451 0.584 1,035,355 0.4920 10.71%
2022-09-30 0 21 0.560 0.540 0.570 729,880 0.511 0.492 0.520 0.483 0.647 1,259,097 0.5797 -18.84%
2022-08-31 0 23 0.690 0.690 0.730 2,023,800 0.629 0.629 0.666 0.584 0.684 3,165,290 0.6394 -8.00%
2022-07-29 0 20 0.750 0.720 0.750 3,293,880 0.684 0.656 0.684 0.584 0.693 5,176,774 0.6363 17.19%
2022-06-30 1 21 0.640 0.610 0.640 1,249,560 0.584 0.556 0.584 0.483 0.584 2,355,871 0.5304 12.28%
2022-05-31 0 20 0.570 0.530 0.590 1,253,240 0.520 0.483 0.538 0.483 0.570 2,380,427 0.5265 -1.30%
2022-04-29 0 18 0.600 0.600 0.620 1,195,760 0.527 0.527 0.544 0.518 0.606 2,178,735 0.5488 -3.23%
2022-03-31 0 23 0.620 0.600 0.630 3,843,560 0.544 0.527 0.553 0.535 0.790 5,929,987 0.6482 -31.11%
2022-02-28 0 17 0.900 0.820 0.900 893,520 0.790 0.720 0.790 0.728 0.807 1,166,854 0.7658 9.76%
2022-01-31 0 21 0.820 0.800 0.820 37,234,620 0.720 0.702 0.720 0.597 0.930 50,878,924 0.7318 20.59%
2021-12-31 0 22 0.680 0.650 0.680 2,677,440 0.597 0.570 0.597 0.527 0.606 4,580,812 0.5845 1.49%
2021-11-30 0 22 0.670 0.670 0.680 6,601,920 0.588 0.588 0.597 0.579 0.632 10,852,651 0.6083 -4.29%
2021-10-29 0 18 0.700 0.700 0.710 14,472,300 0.614 0.614 0.623 0.465 0.632 25,292,466 0.5722 25.00%
2021-09-30 0 21 0.560 0.540 0.570 20,032,780 0.491 0.474 0.500 0.360 0.518 44,158,120 0.4537 38.27%
2021-08-31 0 22 0.405 0.405 0.420 7,439,000 0.355 0.355 0.369 0.347 0.448 18,719,798 0.3974 -1.22%
2021-07-30 0 21 0.410 0.400 0.405 29,222,440 0.360 0.351 0.355 0.307 0.483 71,827,595 0.4068 6.49%
2021-06-30 0 21 0.385 0.380 0.385 4,632,160 0.338 0.333 0.338 0.313 0.342 14,181,724 0.3266 -1.23%
2021-05-31 0 20 0.405 0.400 0.405 26,528,100 0.342 0.338 0.342 0.321 0.532 66,241,679 0.4005 -35.71%
2021-04-30 0 19 0.630 0.620 0.630 105,711,380 0.532 0.524 0.532 0.291 0.684 186,140,161 0.5679 43.18%
2021-03-31 0 23 0.440 0.385 0.440 1,580,360 0.372 0.325 0.372 0.258 0.422 4,456,207 0.3546 33.33%
2021-02-26 0 18 0.330 0.305 0.345 96,720 0.279 0.258 0.291 0.249 0.287 364,642 0.2652 -2.94%
2021-01-29 0 20 0.340 0.300 0.340 40,060 0.287 0.253 0.287 0.228 0.300 151,539 0.2644 7.94%
2020-12-31 0 22 0.315 0.285 0.320 158,160 0.266 0.241 0.270 0.232 0.275 591,951 0.2672 6.78%
2020-11-30 0 21 0.295 0.260 0.295 151,080 0.249 0.220 0.249 0.215 0.249 653,514 0.2312 -3.28%
2020-10-30 0 18 0.305 0.290 0.305 1,216,960 0.258 0.245 0.258 0.245 0.325 4,735,608 0.2570 -14.08%
2020-09-30 0 22 0.355 0.335 0.360 284,500 0.300 0.283 0.304 0.245 0.317 1,013,420 0.2807 5.97%
2020-08-31 0 21 0.335 0.310 0.350 1,123,960 0.283 0.262 0.296 0.241 0.291 4,318,874 0.2602 0.00%
2020-07-31 0 22 0.335 0.315 0.340 210,620 0.283 0.266 0.287 0.270 0.338 681,927 0.3089 -16.25%
2020-06-30 0 21 0.400 0.390 0.400 883,640 0.338 0.329 0.338 0.304 0.401 2,576,171 0.3430 -1.23%
2020-05-29 0 20 0.405 0.380 0.405 403,680 0.342 0.321 0.342 0.317 0.363 1,169,695 0.3451 -5.81%
2020-04-29 0 19 0.430 0.405 0.430 963,020 0.363 0.342 0.363 0.346 0.401 2,609,320 0.3691 -4.44%
2020-03-31 0 22 0.450 0.435 0.455 3,664,900 0.380 0.367 0.384 0.338 0.405 9,499,629 0.3858 -6.25%
2020-02-28 0 20 0.480 0.470 0.480 1,179,220 0.405 0.397 0.405 0.380 0.414 2,959,755 0.3984 -1.03%
2020-01-31 0 20 0.485 0.465 0.485 9,161,020 0.410 0.393 0.410 0.372 0.431 22,356,804 0.4098 -1.02%
2019-12-31 0 20 0.490 0.475 0.490 5,324,260 0.414 0.401 0.414 0.376 0.414 13,406,505 0.3971 3.16%
2019-11-29 0 21 0.475 0.460 0.475 2,034,260 0.401 0.389 0.401 0.372 0.418 5,019,744 0.4053 -3.06%
2019-10-31 0 21 0.490 0.475 0.495 1,132,120 0.414 0.401 0.418 0.393 0.418 2,784,537 0.4066 -1.01%
2019-09-30 0 21 0.495 0.470 0.495 1,782,240 0.418 0.397 0.418 0.389 0.422 4,328,345 0.4118 1.02%
2019-08-30 0 22 0.490 0.460 0.490 2,229,980 0.414 0.389 0.414 0.367 0.422 5,427,006 0.4109 -2.00%
2019-07-31 0 22 0.500 0.485 0.500 1,613,500 0.422 0.410 0.422 0.397 0.422 3,878,463 0.4160 0.00%
2019-06-28 0 19 0.500 0.490 0.500 1,932,620 0.422 0.414 0.422 0.397 0.431 4,650,367 0.4156 4.17%
2019-05-31 0 21 0.480 0.470 0.480 11,854,160 0.405 0.397 0.405 0.397 0.465 28,030,062 0.4229 -1.03%
2019-04-30 0 19 0.485 0.485 0.500 3,669,640 0.410 0.410 0.422 0.334 0.439 9,447,537 0.3884 1.04%
2019-03-29 0 21 0.480 0.470 0.485 1,365,860 0.405 0.397 0.410 0.401 0.431 3,272,305 0.4174 -4.00%
2019-02-28 0 17 0.500 0.495 0.500 4,350,860 0.422 0.418 0.422 0.405 0.473 10,129,465 0.4295 1.01%
2019-01-31 0 22 0.495 0.490 0.495 2,188,560 0.418 0.414 0.418 0.380 0.448 5,351,237 0.4090 -2.94%
2018-12-31 0 19 0.510 0.500 0.510 6,090,760 0.431 0.422 0.431 0.410 0.498 13,880,066 0.4388 -13.56%
2018-11-30 0 22 0.590 0.580 0.590 58,026,260 0.498 0.490 0.498 0.448 0.608 107,820,314 0.5382 9.26%
2018-10-31 0 21 0.540 0.520 0.540 22,927,780 0.456 0.439 0.456 0.401 0.515 48,686,782 0.4709 -11.48%
2018-09-28 0 19 0.610 0.600 0.610 24,804,120 0.515 0.507 0.515 0.380 0.557 49,304,779 0.5031 8.93%
2018-08-31 0 23 0.560 0.560 0.570 13,211,000 0.473 0.473 0.481 0.448 0.642 23,853,256 0.5538 -26.32%
2018-07-31 0 21 0.760 0.750 0.760 191,444,160 0.642 0.633 0.642 0.422 0.701 332,472,804 0.5758 33.33%
2018-06-29 0 3 0.570 0.570 0.580 97,923,320 0.481 0.481 0.490 0.473 0.600 179,060,428 0.5469

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top