Sunkwan Properties Group Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06900 | 2020-11-17 | 2024-03-28 | 2025-10-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 16 | 16 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-30 | 22 | 22 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-29 | 21 | 21 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-31 | 22 | 22 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-30 | 21 | 21 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-30 | 20 | 20 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 19 | 19 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-31 | 21 | 21 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-28 | 20 | 20 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-28 | 19 | 19 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-31 | 20 | 20 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-29 | 21 | 21 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 21 | 21 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-30 | 19 | 19 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-30 | 22 | 22 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-31 | 22 | 22 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 19 | 19 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 21 | 21 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-30 | 20 | 20 | - | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 20 | 0.013 | 0.012 | 0.013 | 3,403,492 | 0.013 | 0.012 | 0.013 | 0.012 | 0.033 | 157,688,000 | 0.0216 | -56.67% |
| 2024-02-29 | 0 | 19 | 0.030 | 0.029 | 0.030 | 2,008,826 | 0.030 | 0.029 | 0.030 | 0.025 | 0.041 | 61,976,000 | 0.0324 | 0.00% |
| 2024-01-31 | 0 | 22 | 0.030 | 0.030 | 0.034 | 206,296 | 0.030 | 0.030 | 0.034 | 0.027 | 0.040 | 6,404,000 | 0.0322 | -6.25% |
| 2023-12-29 | 0 | 19 | 0.032 | 0.032 | 0.037 | 352,836 | 0.032 | 0.032 | 0.037 | 0.032 | 0.050 | 9,748,000 | 0.0362 | -25.58% |
| 2023-11-30 | 0 | 22 | 0.043 | 0.043 | 0.049 | 1,722,736 | 0.043 | 0.043 | 0.049 | 0.033 | 0.063 | 34,684,000 | 0.0497 | 26.47% |
| 2023-10-31 | 0 | 20 | 0.034 | 0.033 | 0.035 | 450,008 | 0.034 | 0.033 | 0.035 | 0.027 | 0.041 | 13,852,000 | 0.0325 | -10.53% |
| 2023-09-29 | 0 | 19 | 0.038 | 0.036 | 0.043 | 15,262,600 | 0.038 | 0.036 | 0.043 | 0.025 | 0.079 | 271,238,000 | 0.0563 | 40.74% |
| 2023-08-31 | 0 | 23 | 0.027 | 0.022 | 0.027 | 732,568 | 0.027 | 0.022 | 0.027 | 0.022 | 0.035 | 26,326,000 | 0.0278 | -15.63% |
| 2023-07-31 | 0 | 20 | 0.032 | 0.031 | 0.034 | 953,354 | 0.032 | 0.031 | 0.034 | 0.027 | 0.038 | 30,735,000 | 0.0310 | 0.00% |
| 2023-06-30 | 0 | 21 | 0.032 | 0.032 | 0.036 | 1,214,456 | 0.032 | 0.032 | 0.036 | 0.030 | 0.050 | 34,393,000 | 0.0353 | 10.34% |
| 2023-05-31 | 0 | 21 | 0.029 | 0.029 | 0.030 | 1,167,472 | 0.029 | 0.029 | 0.030 | 0.028 | 0.042 | 34,578,000 | 0.0338 | -27.50% |
| 2023-04-28 | 10 | 17 | 0.040 | 0.038 | 0.041 | 2,999,186 | 0.040 | 0.038 | 0.041 | 0.033 | 0.058 | 71,196,000 | 0.0421 | 5.26% |
| 2023-03-31 | 0 | 23 | 0.038 | 0.038 | 0.039 | 2,300,904 | 0.038 | 0.038 | 0.039 | 0.030 | 0.072 | 49,162,000 | 0.0468 | -38.71% |
| 2023-02-28 | 0 | 20 | 0.062 | 0.059 | 0.060 | 7,023,712 | 0.062 | 0.059 | 0.060 | 0.055 | 0.078 | 105,170,000 | 0.0668 | -20.51% |
| 2023-01-31 | 0 | 18 | 0.078 | 0.078 | 0.081 | 11,194,328 | 0.078 | 0.078 | 0.081 | 0.074 | 0.115 | 124,444,000 | 0.0900 | -25.00% |
| 2022-12-30 | 0 | 20 | 0.104 | 0.104 | 0.108 | 77,037,860 | 0.104 | 0.104 | 0.108 | 0.062 | 0.153 | 756,718,000 | 0.1018 | 50.72% |
| 2022-11-30 | 0 | 22 | 0.069 | 0.068 | 0.069 | 44,085,835 | 0.069 | 0.068 | 0.069 | 0.030 | 0.134 | 619,410,310 | 0.0712 | 97.14% |
| 2022-10-31 | 0 | 20 | 0.035 | 0.035 | 0.037 | 1,827,110 | 0.035 | 0.035 | 0.037 | 0.035 | 0.076 | 34,634,000 | 0.0528 | -46.97% |
| 2022-09-30 | 0 | 21 | 0.066 | 0.066 | 0.069 | 4,565,098 | 0.066 | 0.066 | 0.069 | 0.061 | 1.030 | 32,498,000 | 0.1405 | -92.33% |
| 2022-08-31 | 0 | 23 | 0.860 | 0.900 | 1.000 | 329,420 | 0.860 | 0.900 | 1.000 | 0.860 | 1.550 | 256,000 | 1.2868 | -34.35% |
| 2022-07-29 | 0 | 20 | 1.310 | 0.880 | 1.310 | 112,180 | 1.310 | 0.880 | 1.310 | 1.110 | 1.370 | 86,000 | 1.3044 | 3.97% |
| 2022-06-30 | 0 | 21 | 1.260 | 1.300 | 1.370 | 376,400 | 1.260 | 1.300 | 1.370 | 1.260 | 1.530 | 266,000 | 1.4150 | -17.65% |
| 2022-05-31 | 0 | 20 | 1.530 | 1.390 | 1.530 | 18,056,540 | 1.530 | 1.390 | 1.530 | 1.360 | 1.750 | 11,592,000 | 1.5577 | -6.71% |
| 2022-04-29 | 0 | 18 | 1.640 | 1.550 | 1.640 | 37,610,940 | 1.640 | 1.550 | 1.640 | 1.350 | 2.010 | 21,942,000 | 1.7141 | -8.38% |
| 2022-03-31 | 0 | 23 | 1.790 | 1.790 | 1.830 | 49,206,140 | 1.790 | 1.790 | 1.830 | 1.560 | 2.050 | 26,086,000 | 1.8863 | -5.79% |
| 2022-02-28 | 0 | 17 | 1.900 | 1.900 | 1.990 | 33,597,660 | 1.900 | 1.900 | 1.990 | 1.900 | 2.350 | 16,254,000 | 2.0670 | -10.38% |
| 2022-01-31 | 0 | 21 | 2.120 | 1.820 | 2.120 | 38,845,700 | 2.120 | 1.820 | 2.120 | 2.120 | 2.840 | 15,854,000 | 2.4502 | -1.40% |
| 2021-12-31 | 0 | 22 | 2.150 | 2.150 | 2.300 | 51,287,380 | 2.150 | 2.150 | 2.300 | 1.900 | 2.330 | 24,076,000 | 2.1302 | -4.02% |
| 2021-11-30 | 0 | 22 | 2.240 | 2.240 | 2.250 | 81,938,220 | 2.240 | 2.240 | 2.250 | 2.170 | 2.500 | 35,086,000 | 2.3354 | -4.68% |
| 2021-10-29 | 0 | 18 | 2.350 | 2.300 | 2.350 | 58,682,200 | 2.350 | 2.300 | 2.350 | 2.230 | 2.640 | 24,374,000 | 2.4076 | -8.20% |
| 2021-09-30 | 0 | 21 | 2.560 | 2.560 | 2.610 | 120,950,878 | 2.560 | 2.560 | 2.610 | 2.500 | 2.700 | 47,760,310 | 2.5325 | -3.40% |
| 2021-08-31 | 0 | 22 | 2.650 | 2.620 | 2.650 | 221,554,784 | 2.650 | 2.620 | 2.650 | 2.410 | 2.660 | 89,602,000 | 2.4727 | 4.74% |
| 2021-07-30 | 0 | 21 | 2.530 | 2.400 | 2.580 | 42,939,180 | 2.530 | 2.400 | 2.580 | 2.350 | 2.630 | 16,902,000 | 2.5405 | -0.78% |
| 2021-06-30 | 0 | 21 | 2.550 | 2.530 | 2.550 | 102,342,330 | 2.550 | 2.530 | 2.550 | 2.470 | 2.730 | 41,256,000 | 2.4807 | 0.95% |
| 2021-05-31 | 0 | 20 | 2.550 | 2.540 | 2.550 | 109,100,813 | 2.526 | 2.516 | 2.526 | 2.427 | 2.784 | 45,352,779 | 2.4056 | -4.14% |
| 2021-04-30 | 0 | 19 | 2.660 | 2.640 | 2.660 | 39,227,060 | 2.635 | 2.615 | 2.635 | 2.397 | 2.724 | 15,728,029 | 2.4941 | 9.02% |
| 2021-03-31 | 0 | 23 | 2.440 | 2.390 | 2.450 | 47,013,620 | 2.417 | 2.368 | 2.427 | 2.259 | 2.496 | 19,782,185 | 2.3766 | 0.83% |
| 2021-02-26 | 0 | 18 | 2.420 | 2.370 | 2.560 | 36,388,920 | 2.397 | 2.348 | 2.536 | 2.278 | 2.576 | 15,324,228 | 2.3746 | 3.42% |
| 2021-01-29 | 0 | 20 | 2.340 | 2.320 | 2.340 | 41,298,140 | 2.318 | 2.298 | 2.318 | 2.278 | 2.338 | 17,860,095 | 2.3123 | 1.30% |
| 2020-12-31 | 0 | 22 | 2.310 | 2.310 | 2.350 | 80,051,440 | 2.288 | 2.288 | 2.328 | 2.239 | 2.358 | 34,961,045 | 2.2897 | 2.21% |
| 2020-11-30 | 0 | 10 | 2.260 | 2.260 | 2.290 | 121,914,880 | 2.239 | 2.239 | 2.268 | 2.189 | 2.328 | 54,040,618 | 2.2560 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy