SHANGSHAN GOLD INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01939  2018-10-11    
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 1.090 1.080 1.090 480,354,449 1.090 1.080 1.090 0.960 5.030 284,929,271 1.6859 -78.63%
2025-11-28 0 20 5.100 5.090 5.100 323,071,606 5.100 5.090 5.100 4.750 8.850 44,341,874 7.2859 -42.05%
2025-10-31 0 20 8.800 8.700 8.800 508,562,361 8.800 8.700 8.800 8.180 10.48 53,855,900 9.4430 -4.35%
2025-09-30 0 22 9.200 9.190 9.200 564,996,504 9.200 9.190 9.200 5.350 9.670 75,835,000 7.4503 13.58%
2025-08-29 0 21 8.100 8.100 8.150 506,738,106 8.100 8.100 8.150 7.530 9.990 57,929,658 8.7475 6.44%
2025-07-31 0 22 7.610 7.610 7.670 435,557,886 7.610 7.610 7.670 3.800 7.870 81,578,150 5.3391 53.74%
2025-06-30 0 21 4.950 4.900 4.950 325,540,714 4.950 4.900 4.950 1.050 5.200 110,215,660 2.9537 375.96%
2025-05-30 1 20 1.040 1.030 1.050 165,181,334 1.040 1.030 1.050 0.790 3.180 124,740,682 1.3242 -30.67%
2025-04-30 6 19 - - - 419,140 1.500 - - 0.375 1.500 380,000 1.1030 226.09%
2025-03-31 0 21 0.460 0.460 - 30,200 0.460 0.460 - 0.420 0.460 70,000 0.4314 -4.17%
2025-02-28 0 20 0.480 0.420 - 532,920 0.480 0.420 - 0.460 0.510 1,048,000 0.5085 4.35%
2025-01-28 0 19 0.460 - - 15,960 0.460 - - 0.460 0.500 34,000 0.4694 -6.12%
2024-12-31 0 20 0.490 0.400 0.550 334,100 0.490 0.400 0.550 0.490 0.570 484,000 0.6903 -30.00%
2024-11-29 0 21 0.700 0.610 - 0 0.700 0.610 - - - 0 - 0.00%
2024-10-31 0 21 0.700 0.610 - 298,700 0.700 0.610 - 0.620 0.700 416,000 0.7180 7.69%
2024-09-30 0 19 0.650 0.510 0.650 465,940 0.650 0.510 0.650 0.580 0.720 692,000 0.6733 -9.72%
2024-08-30 0 22 0.720 0.610 0.720 77,180 0.720 0.610 0.720 0.600 0.800 110,000 0.7016 -10.00%
2024-07-31 0 22 0.800 0.610 0.800 1,600 0.800 0.610 0.800 0.800 0.800 2,000 0.8000 14.29%
2024-06-28 0 19 0.700 0.600 0.710 99,240 0.700 0.600 0.710 0.550 0.700 154,000 0.6444 1.45%
2024-05-31 0 21 0.690 0.630 0.770 48,500 0.690 0.630 0.770 0.650 0.690 74,000 0.6554 -1.43%
2024-04-30 0 20 0.700 0.610 0.720 51,020 0.700 0.610 0.720 0.700 0.710 72,000 0.7086 0.00%
2024-03-28 0 20 0.700 0.610 0.700 82,800 0.700 0.610 0.700 0.610 0.700 122,000 0.6787 0.00%
2024-02-29 0 19 0.700 0.610 - 0 0.700 0.610 - - - 0 - 0.00%
2024-01-31 0 22 0.700 0.610 - 37,800 0.700 0.610 - 0.700 0.700 54,000 0.7000 4.48%
2023-12-29 0 19 0.670 0.610 0.670 32,500 0.670 0.610 0.670 0.650 0.650 50,000 0.6500 -1.47%
2023-11-30 0 22 0.680 0.630 0.680 61,960 0.680 0.630 0.680 0.660 0.700 90,000 0.6884 -6.85%
2023-10-31 0 20 0.730 0.660 0.760 36,040 0.730 0.660 0.760 0.660 0.760 54,000 0.6674 5.80%
2023-09-29 0 19 0.690 0.630 0.760 90,232 0.690 0.630 0.760 0.600 0.690 138,300 0.6524 0.00%
2023-08-31 0 23 0.690 0.630 0.760 95,460 0.690 0.630 0.760 0.640 0.700 138,000 0.6917 0.00%
2023-07-31 0 20 0.690 0.630 0.690 168,700 0.690 0.630 0.690 0.600 0.750 264,000 0.6390 -4.17%
2023-06-30 0 21 0.720 0.620 0.760 0 0.720 0.620 0.760 - - 0 - -1.37%
2023-05-31 0 21 0.730 0.570 0.760 39,240 0.730 0.570 0.760 0.710 0.760 54,000 0.7267 -3.95%
2023-04-28 0 17 0.760 0.730 0.770 0 0.760 0.730 0.770 - - 0 - -1.30%
2023-03-31 0 23 0.770 0.730 0.870 502,180 0.770 0.730 0.870 0.730 0.730 626,000 0.8022 -3.75%
2023-02-28 0 20 0.800 0.710 0.870 62,440 0.800 0.710 0.870 0.760 0.800 80,000 0.7805 11.11%
2023-01-31 0 18 0.720 0.630 0.760 94,320 0.720 0.630 0.760 0.460 0.720 152,000 0.6205 35.85%
2022-12-30 0 20 0.530 0.530 0.560 1,285,150 0.530 0.530 0.560 0.485 0.780 2,086,000 0.6161 -25.35%
2022-11-30 0 22 0.710 0.620 0.710 24,920 0.710 0.620 0.710 0.610 0.720 36,000 0.6922 -5.33%
2022-10-31 0 20 0.750 0.750 0.770 554,140 0.750 0.750 0.770 0.690 0.770 728,000 0.7612 0.00%
2022-09-30 0 21 0.750 0.750 0.760 50,380 0.750 0.750 0.760 0.670 0.770 68,000 0.7409 -1.32%
2022-08-31 0 23 0.770 0.740 0.770 585,300 0.760 0.730 0.760 0.651 0.780 804,447 0.7276 5.48%
2022-07-29 0 20 0.730 0.680 0.790 58,540 0.721 0.671 0.780 0.642 0.721 83,079 0.7046 0.00%
2022-06-30 0 21 0.730 0.650 0.780 107,700 0.721 0.642 0.770 0.671 0.730 156,026 0.6903 1.39%
2022-05-31 0 20 0.720 0.720 0.740 458,960 0.711 0.711 0.730 0.592 0.790 668,684 0.6864 -8.86%
2022-04-29 0 18 0.790 0.790 0.920 229,140 0.780 0.780 0.908 0.642 0.829 310,026 0.7391 -4.82%
2022-03-31 0 23 0.830 0.830 0.930 1,012,060 0.819 0.819 0.918 0.572 0.928 1,359,658 0.7443 -11.70%
2022-02-28 0 17 0.940 0.940 0.950 1,628,320 0.928 0.928 0.938 0.839 1.481 1,521,763 1.0700 -4.08%
2022-01-31 0 21 0.980 0.870 1.050 302,280 0.967 0.859 1.036 0.928 0.987 320,158 0.9442 2.08%
2021-12-31 0 22 0.960 0.860 1.000 341,740 0.948 0.849 0.987 0.819 1.026 366,763 0.9318 -4.00%
2021-11-30 0 22 1.000 1.000 1.040 1,615,460 0.987 0.987 1.026 0.671 1.155 1,762,895 0.9164 40.85%
2021-10-29 0 18 0.710 0.650 0.710 808,700 0.701 0.642 0.701 0.622 0.790 1,171,211 0.6905 9.23%
2021-09-30 0 21 0.650 0.650 0.680 355,000 0.642 0.642 0.671 0.582 0.642 572,502 0.6201 10.14%
2021-08-31 0 22 0.600 0.590 0.600 9,027,960 0.582 0.573 0.582 0.534 0.699 14,571,000 0.6196 -13.04%
2021-07-30 0 21 0.690 0.630 0.690 5,634,580 0.670 0.612 0.670 0.582 0.767 8,504,042 0.6626 -1.43%
2021-06-30 0 21 0.700 0.660 0.700 2,913,180 0.680 0.641 0.680 0.631 0.748 4,355,025 0.6689 2.94%
2021-05-31 0 20 0.680 0.660 0.700 1,174,400 0.660 0.641 0.680 0.621 0.709 1,773,736 0.6621 -2.86%
2021-04-30 0 19 0.700 0.650 0.700 3,828,800 0.680 0.631 0.680 0.534 0.699 6,114,340 0.6262 12.90%
2021-03-31 0 23 0.620 0.620 0.680 4,103,770 0.602 0.602 0.660 0.476 0.670 7,638,805 0.5372 12.73%
2021-02-26 0 18 0.550 0.550 0.600 1,541,400 0.534 0.534 0.582 0.349 0.534 3,615,454 0.4263 12.24%
2021-01-29 0 20 0.490 0.450 0.510 2,239,760 0.476 0.437 0.495 0.417 0.505 4,666,099 0.4800 -2.00%
2020-12-31 0 22 0.500 0.445 0.520 1,493,190 0.485 0.432 0.505 0.388 0.660 3,273,479 0.4561 3.09%
2020-11-30 0 21 0.485 0.420 0.485 756,640 0.471 0.408 0.471 0.374 0.481 1,802,577 0.4198 14.12%
2020-10-30 0 18 0.425 0.400 0.445 1,940,180 0.413 0.388 0.432 0.320 0.471 4,697,000 0.4131 -16.67%
2020-09-30 0 22 0.510 0.485 0.610 624,010 0.495 0.471 0.592 0.451 0.601 1,207,698 0.5167 -5.59%
2020-08-31 0 21 0.550 0.520 0.600 484,160 0.524 0.496 0.572 0.443 0.667 912,432 0.5306 17.02%
2020-07-31 0 22 0.470 0.460 0.485 1,568,100 0.448 0.439 0.462 0.434 0.534 3,358,168 0.4670 -1.05%
2020-06-30 0 21 0.475 0.455 0.475 1,034,460 0.453 0.434 0.453 0.429 0.667 2,175,153 0.4756 -13.64%
2020-05-29 0 20 0.550 0.485 0.550 703,610 0.524 0.462 0.524 0.420 0.591 1,431,574 0.4915 1.85%
2020-04-29 0 19 0.540 0.520 0.550 1,275,840 0.515 0.496 0.524 0.496 0.753 2,124,812 0.6004 -20.59%
2020-03-31 0 22 0.680 0.590 0.680 1,134,820 0.648 0.563 0.648 0.486 0.782 1,780,815 0.6372 -9.33%
2020-02-28 0 20 0.750 0.700 0.750 1,129,060 0.715 0.667 0.715 0.648 0.810 1,617,206 0.6982 -1.32%
2020-01-31 0 20 0.760 0.590 0.760 2,151,000 0.725 0.563 0.725 0.658 0.858 2,947,049 0.7299 -5.00%
2019-12-31 0 20 0.800 0.800 0.860 5,113,320 0.763 0.763 0.820 0.582 1.144 6,758,286 0.7566 21.21%
2019-11-29 0 21 0.660 0.640 0.660 20,650,360 0.629 0.610 0.629 0.582 1.392 23,110,738 0.8935 -7.04%
2019-10-31 0 21 0.710 0.700 0.750 14,218,280 0.677 0.667 0.715 0.648 0.934 17,923,512 0.7933 -26.04%
2019-09-30 0 21 0.960 0.940 0.960 31,759,560 0.915 0.896 0.915 0.801 1.030 35,553,130 0.8933 7.89%
2019-08-30 0 22 0.910 0.860 0.910 28,782,320 0.848 0.802 0.848 0.764 0.988 34,121,795 0.8435 -7.14%
2019-07-31 0 22 0.980 0.940 0.980 29,759,500 0.914 0.876 0.914 0.876 1.137 29,822,783 0.9979 -17.65%
2019-06-28 0 19 1.190 1.110 1.190 22,530,620 1.109 1.035 1.109 1.035 1.277 19,218,984 1.1723 -7.75%
2019-05-31 0 21 1.290 1.270 1.320 26,337,260 1.203 1.184 1.231 0.970 1.473 21,578,721 1.2205 17.27%
2019-04-30 0 19 1.100 1.080 1.110 4,379,000 1.026 1.007 1.035 0.914 1.296 3,955,777 1.1070 -16.03%
2019-03-29 0 21 1.310 1.320 1.370 1,252,060 1.221 1.231 1.277 1.184 1.343 1,006,106 1.2445 -12.08%
2019-02-28 0 17 1.490 1.400 1.490 381,140 1.389 1.305 1.389 1.221 1.445 274,588 1.3880 4.20%
2019-01-31 0 22 1.430 1.340 1.550 8,817,080 1.333 1.249 1.445 1.175 1.473 6,611,554 1.3336 -4.67%
2018-12-31 0 19 1.500 1.480 1.510 1,837,740 1.398 1.380 1.408 1.221 1.398 1,394,390 1.3180 3.45%
2018-11-30 0 22 1.450 1.450 1.490 2,760,500 1.352 1.352 1.389 1.119 1.492 2,061,552 1.3390 -1.36%
2018-10-31 0 14 1.470 1.420 1.490 71,243,060 1.370 1.324 1.389 1.128 1.585 50,534,837 1.4098

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top