Prices and Webb-site Total Returns:

SciClone Pharmaceuticals (Holdings) Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06600	2021-03-03	2024-06-20	2024-07-08	Docs

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
2024-07-05	4	4	-	-	-	0	18.72	-	-	-	-	0	-	0.00%
2024-06-28	6	19	-	-	-	1,068,675,773	18.72	-	-	18.44	18.72	57,356,239	18.632	1.19%
2024-05-31	0	21	18.50	18.46	18.50	1,066,311,363	18.50	18.46	18.50	17.96	18.52	58,365,905	18.269	3.12%
2024-04-30	0	20	17.94	17.94	17.96	2,918,981,457	17.94	17.94	17.96	17.50	18.28	163,153,481	17.891	11.85%
2024-03-28	8	20	-	-	-	730,586,716	16.04	-	-	12.78	16.10	51,699,045	14.132	23.20%
2024-02-29	0	19	13.02	13.00	13.02	528,055,670	13.02	13.00	13.02	10.52	14.06	42,459,944	12.437	17.30%
2024-01-31	0	22	11.10	11.04	11.10	784,459,347	11.10	11.04	11.10	10.26	14.56	64,661,485	12.132	-20.26%
2023-12-29	0	19	13.92	13.88	13.92	1,053,276,800	13.92	13.88	13.92	12.36	15.28	76,988,567	13.681	2.35%
2023-11-30	0	22	13.60	13.50	13.60	840,731,001	13.60	13.50	13.60	9.950	13.76	69,372,381	12.119	32.04%
2023-10-31	0	20	10.30	10.26	10.30	206,578,191	10.30	10.26	10.30	8.750	10.72	21,313,529	9.6924	3.10%
2023-09-29	0	19	9.990	9.970	9.990	170,109,971	9.990	9.970	9.990	9.110	10.06	17,844,488	9.5329	5.60%
2023-08-31	0	23	9.460	9.420	9.460	273,075,896	9.460	9.420	9.460	9.140	10.86	27,930,177	9.7771	-12.57%
2023-07-31	0	20	10.82	10.82	10.86	166,068,174	10.82	10.82	10.86	9.800	11.00	15,881,431	10.457	2.66%
2023-06-30	0	21	10.54	10.52	10.54	241,069,232	10.54	10.52	10.54	9.812	11.50	22,945,675	10.506	4.35%
2023-05-31	0	21	10.50	10.50	10.52	294,523,312	10.10	10.10	10.12	9.716	11.68	27,610,903	10.667	-11.47%
2023-04-28	0	17	11.86	11.86	11.88	498,650,381	11.41	11.41	11.43	9.533	11.91	45,517,090	10.955	15.82%
2023-03-31	0	23	10.24	10.24	10.26	712,761,633	9.851	9.851	9.870	9.187	11.47	69,834,267	10.206	3.75%
2023-02-28	0	20	9.870	9.870	9.940	645,882,737	9.495	9.495	9.562	8.812	9.908	68,685,171	9.4035	4.11%
2023-01-31	0	18	9.480	9.480	9.490	1,207,796,169	9.120	9.120	9.129	7.994	10.18	133,517,101	9.0460	14.35%
2022-12-30	0	20	8.290	8.250	8.290	3,507,918,048	7.975	7.936	7.975	5.772	11.54	419,628,734	8.3596	31.38%
2022-11-30	0	22	6.310	6.310	6.340	321,330,634	6.070	6.070	6.099	5.493	6.869	53,689,842	5.9849	9.93%
2022-10-31	0	20	5.740	5.630	5.760	86,185,430	5.522	5.416	5.541	5.435	6.388	15,508,505	5.5573	-7.27%
2022-09-30	0	21	6.190	6.060	6.190	25,181,485	5.955	5.830	5.955	5.762	6.820	3,950,672	6.3740	-13.31%
2022-08-31	0	23	7.140	7.060	7.140	81,056,560	6.869	6.792	6.869	6.782	7.840	11,226,228	7.2203	-7.99%
2022-07-29	0	20	7.760	7.710	7.780	39,958,642	7.465	7.417	7.484	7.417	8.437	5,052,847	7.9081	-10.80%
2022-06-30	0	21	8.700	8.670	8.700	57,327,580	8.369	8.340	8.369	7.407	8.437	7,236,367	7.9221	9.71%
2022-05-31	0	20	7.930	7.930	8.010	44,262,705	7.629	7.629	7.706	7.434	8.209	5,642,247	7.8449	-0.23%
2022-04-29	0	18	8.290	8.180	8.290	50,665,753	7.647	7.545	7.647	7.001	8.043	6,820,421	7.4285	1.97%
2022-03-31	0	23	8.130	8.130	8.330	105,373,121	7.499	7.499	7.683	6.088	8.117	14,595,892	7.2194	3.57%
2022-02-28	0	17	7.850	7.850	7.900	41,123,389	7.241	7.241	7.287	7.001	8.089	5,532,445	7.4331	-6.55%
2022-01-31	0	21	8.400	8.110	8.400	40,921,440	7.748	7.480	7.748	7.471	8.274	5,253,275	7.7897	-2.89%
2021-12-31	0	22	8.650	8.530	8.650	45,573,506	7.979	7.868	7.979	7.471	8.394	5,809,340	7.8449	-4.63%
2021-11-30	0	22	9.070	9.040	9.080	71,592,739	8.366	8.338	8.375	8.311	9.722	7,710,918	9.2846	-14.27%
2021-10-29	0	18	10.58	10.54	10.60	26,924,715	9.759	9.722	9.777	9.058	10.46	2,750,502	9.7890	1.73%
2021-09-30	0	21	10.40	10.40	10.48	74,071,927	9.593	9.593	9.667	8.929	11.49	7,193,334	10.297	7.11%
2021-08-31	0	22	9.710	9.700	9.710	67,213,493	8.956	8.947	8.956	8.587	11.44	6,812,290	9.8665	-14.97%
2021-07-30	0	21	11.42	11.26	11.42	80,602,768	10.53	10.39	10.53	9.962	13.93	6,452,865	12.491	-23.36%
2021-06-30	0	21	14.90	14.90	14.96	98,909,058	13.74	13.74	13.80	13.02	14.02	7,386,761	13.390	1.22%
2021-05-31	0	20	14.72	14.72	14.80	102,494,280	13.58	13.58	13.65	13.10	15.20	7,443,702	13.769	-6.72%
2021-04-30	0	19	15.78	15.72	15.78	100,755,702	14.56	14.50	14.56	14.39	15.31	6,826,872	14.759	1.41%
2021-03-31	0	21	15.56	15.54	15.56	1,989,686,282	14.35	14.33	14.35	13.17	17.88	121,804,439	16.335

Recommend Webb-site to a friend