Shuangdeng Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06960  2025-08-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-30 0 15.28 15.28 15.56 15.24 15.88 876,500 13,540,117 15.448 15.28 15.28 15.56 15.24 15.88 876,500 15.448 -3.47%
2026-01-29 0 15.83 15.83 16.00 15.75 16.53 928,000 14,904,400 16.061 15.83 15.83 16.00 15.75 16.53 928,000 16.061 -4.12%
2026-01-28 0 16.51 16.34 16.54 15.90 16.60 1,288,500 21,001,565 16.299 16.51 16.34 16.54 15.90 16.60 1,288,500 16.299 5.03%
2026-01-27 0 15.72 15.68 16.00 15.22 16.12 750,100 11,808,855 15.743 15.72 15.68 16.00 15.22 16.12 750,100 15.743 3.42%
2026-01-26 0 15.20 15.20 15.35 15.19 16.00 628,500 9,690,297 15.418 15.20 15.20 15.35 15.19 16.00 628,500 15.418 -4.52%
2026-01-23 0 15.92 15.83 15.92 15.60 16.34 907,500 14,359,450 15.823 15.92 15.83 15.92 15.60 16.34 907,500 15.823 -0.50%
2026-01-22 0 16.00 15.88 16.00 15.73 16.39 500,000 7,997,435 15.995 16.00 15.88 16.00 15.73 16.39 500,000 15.995 0.00%
2026-01-21 0 16.00 16.00 16.15 15.70 16.52 864,500 13,836,775 16.006 16.00 16.00 16.15 15.70 16.52 864,500 16.006 -2.20%
2026-01-20 0 16.36 16.36 16.41 16.10 16.55 582,000 9,517,675 16.353 16.36 16.36 16.41 16.10 16.55 582,000 16.353 -1.45%
2026-01-19 0 16.60 16.60 16.73 16.50 17.07 750,400 12,529,019 16.696 16.60 16.60 16.73 16.50 17.07 750,400 16.696 -2.70%
2026-01-16 0 17.06 17.05 17.14 17.01 17.83 961,100 16,541,432 17.211 17.06 17.05 17.14 17.01 17.83 961,100 17.211 -1.95%
2026-01-15 0 17.40 17.40 17.48 17.26 18.01 379,000 6,607,045 17.433 17.40 17.40 17.48 17.26 18.01 379,000 17.433 -3.33%
2026-01-14 0 18.00 18.00 18.04 17.33 18.50 1,368,500 24,605,955 17.980 18.00 18.00 18.04 17.33 18.50 1,368,500 17.980 2.86%
2026-01-13 0 17.50 17.40 17.50 17.20 18.50 1,144,500 20,048,085 17.517 17.50 17.40 17.50 17.20 18.50 1,144,500 17.517 -1.13%
2026-01-12 0 17.70 17.70 17.80 17.60 19.27 2,124,500 39,022,212 18.368 17.70 17.70 17.80 17.60 19.27 2,124,500 18.368 -1.23%
2026-01-09 0 17.92 17.91 17.93 16.55 17.93 1,973,700 34,500,436 17.480 17.92 17.91 17.93 16.55 17.93 1,973,700 17.480 8.34%
2026-01-08 0 16.54 16.52 16.54 15.38 16.80 1,205,500 19,509,065 16.183 16.54 16.52 16.54 15.38 16.80 1,205,500 16.183 7.68%
2026-01-07 0 15.36 15.36 15.40 15.00 15.50 411,500 6,267,575 15.231 15.36 15.36 15.40 15.00 15.50 411,500 15.231 0.52%
2026-01-06 0 15.28 15.28 15.33 14.90 15.39 338,000 5,106,570 15.108 15.28 15.28 15.33 14.90 15.39 338,000 15.108 2.69%
2026-01-05 0 14.88 14.88 14.90 14.60 15.44 480,700 7,147,022 14.868 14.88 14.88 14.90 14.60 15.44 480,700 14.868 -3.38%
2026-01-02 0 15.40 15.40 15.45 15.38 16.10 338,000 5,275,220 15.607 15.40 15.40 15.45 15.38 16.10 338,000 15.607 -0.52%
2025-12-31 0 15.48 15.48 15.50 15.41 15.89 213,000 3,334,215 15.654 15.48 15.48 15.50 15.41 15.89 213,000 15.654 0.52%
2025-12-30 0 15.40 15.40 15.45 15.18 15.58 265,000 4,084,725 15.414 15.40 15.40 15.45 15.18 15.58 265,000 15.414 -0.84%
2025-12-29 0 15.53 15.53 15.70 14.97 16.10 1,209,900 18,948,874 15.662 15.53 15.53 15.70 14.97 16.10 1,209,900 15.662 3.74%
2025-12-24 0 14.97 14.87 14.97 14.34 15.18 360,270 5,377,207 14.925 14.97 14.87 14.97 14.34 15.18 360,270 14.925 3.89%
2025-12-23 0 14.41 14.41 14.46 14.24 14.98 294,250 4,282,210 14.553 14.41 14.41 14.46 14.24 14.98 294,250 14.553 -3.81%
2025-12-22 0 14.98 14.88 14.98 14.74 15.28 224,000 3,353,790 14.972 14.98 14.88 14.98 14.74 15.28 224,000 14.972 2.11%
2025-12-19 0 14.67 14.56 14.68 14.24 14.86 245,000 3,577,645 14.603 14.67 14.56 14.68 14.24 14.86 245,000 14.603 1.24%
2025-12-18 0 14.49 14.14 14.50 14.01 14.58 321,500 4,559,105 14.181 14.49 14.14 14.50 14.01 14.58 321,500 14.181 -1.02%
2025-12-17 0 14.64 14.57 14.64 14.53 14.90 237,000 3,485,376 14.706 14.64 14.57 14.64 14.53 14.90 237,000 14.706 0.55%
2025-12-16 0 14.56 14.55 14.60 14.50 15.01 377,000 5,525,830 14.657 14.56 14.55 14.60 14.50 15.01 377,000 14.657 -4.52%
2025-12-15 0 15.25 15.11 15.25 14.84 15.46 291,770 4,415,065 15.132 15.25 15.11 15.25 14.84 15.46 291,770 15.132 0.59%
2025-12-12 0 15.16 15.16 15.19 14.50 15.36 585,000 8,771,580 14.994 15.16 15.16 15.19 14.50 15.36 585,000 14.994 3.84%
2025-12-11 0 14.60 14.53 14.60 14.48 15.32 506,000 7,460,055 14.743 14.60 14.53 14.60 14.48 15.32 506,000 14.743 -3.95%
2025-12-10 0 15.20 15.20 15.36 14.81 15.36 417,000 6,274,142 15.046 15.20 15.20 15.36 14.81 15.36 417,000 15.046 -0.98%
2025-12-09 0 15.35 15.26 15.36 15.21 16.00 442,230 6,906,718 15.618 15.35 15.26 15.36 15.21 16.00 442,230 15.618 -0.71%
2025-12-08 0 15.46 15.46 15.61 15.26 16.00 241,500 3,765,970 15.594 15.46 15.46 15.61 15.26 16.00 241,500 15.594 1.38%
2025-12-05 0 15.25 15.25 15.43 15.08 15.63 887,000 13,532,974 15.257 15.25 15.25 15.43 15.08 15.63 887,000 15.257 -1.93%
2025-12-04 0 15.55 15.55 15.60 15.32 16.00 615,000 9,559,790 15.544 15.55 15.55 15.60 15.32 16.00 615,000 15.544 -0.32%
2025-12-03 0 15.60 15.60 15.71 15.56 16.38 1,002,500 15,901,467 15.862 15.60 15.60 15.71 15.56 16.38 1,002,500 15.862 -4.94%
2025-12-02 0 16.41 16.41 16.43 16.24 16.92 634,500 10,507,844 16.561 16.41 16.41 16.43 16.24 16.92 634,500 16.561 -2.90%
2025-12-01 0 16.90 16.90 16.92 16.78 17.43 420,500 7,163,107 17.035 16.90 16.90 16.92 16.78 17.43 420,500 17.035 -2.99%
2025-11-28 0 17.42 17.40 17.49 17.10 17.50 160,750 2,791,765 17.367 17.42 17.40 17.49 17.10 17.50 160,750 17.367 1.34%
2025-11-27 0 17.19 17.19 17.32 17.13 17.94 356,502 6,166,346 17.297 17.19 17.19 17.32 17.13 17.94 356,502 17.297 -1.32%
2025-11-26 0 17.42 17.41 17.48 17.40 18.20 336,000 5,909,925 17.589 17.42 17.41 17.48 17.40 18.20 336,000 17.589 -2.02%
2025-11-25 0 17.78 17.70 17.78 17.41 18.08 490,500 8,755,867 17.851 17.78 17.70 17.78 17.41 18.08 490,500 17.851 2.24%
2025-11-24 0 17.39 17.39 17.40 16.90 17.59 290,000 4,999,685 17.240 17.39 17.39 17.40 16.90 17.59 290,000 17.240 3.33%
2025-11-21 0 16.83 16.83 16.98 16.70 17.52 792,000 13,473,578 17.012 16.83 16.83 16.98 16.70 17.52 792,000 17.012 -6.50%
2025-11-20 0 18.00 17.70 18.00 17.64 18.32 293,500 5,238,170 17.847 18.00 17.70 18.00 17.64 18.32 293,500 17.847 1.01%
2025-11-19 0 17.82 17.80 17.92 17.58 18.35 517,000 9,193,445 17.782 17.82 17.80 17.92 17.58 18.35 517,000 17.782 -2.52%
2025-11-18 0 18.28 18.10 18.28 17.71 18.55 982,800 17,744,992 18.056 18.28 18.10 18.28 17.71 18.55 982,800 18.056 -2.45%
2025-11-17 0 18.74 18.74 18.89 18.30 19.15 407,500 7,633,540 18.733 18.74 18.74 18.89 18.30 19.15 407,500 18.733 -0.85%
2025-11-14 0 18.90 18.90 18.99 18.88 20.00 1,156,500 22,477,945 19.436 18.90 18.90 18.99 18.88 20.00 1,156,500 19.436 -6.99%
2025-11-13 0 20.32 20.30 20.32 19.86 20.80 745,900 15,244,334 20.438 20.32 20.30 20.32 19.86 20.80 745,900 20.438 1.30%
2025-11-12 0 20.06 20.04 20.06 20.02 20.50 376,000 7,576,700 20.151 20.06 20.04 20.06 20.02 20.50 376,000 20.151 -0.59%
2025-11-11 0 20.18 20.18 20.20 20.04 20.92 629,000 12,789,720 20.333 20.18 20.18 20.20 20.04 20.92 629,000 20.333 -1.85%
2025-11-10 0 20.56 20.56 20.66 20.10 20.70 548,900 11,213,228 20.429 20.56 20.56 20.66 20.10 20.70 548,900 20.429 3.42%
2025-11-07 0 19.88 19.88 20.14 19.68 20.64 893,500 17,834,360 19.960 19.88 19.88 20.14 19.68 20.64 893,500 19.960 -3.68%
2025-11-06 0 20.64 20.52 20.64 20.18 21.00 596,500 12,326,240 20.664 20.64 20.52 20.64 20.18 21.00 596,500 20.664 2.18%
2025-11-05 0 20.20 20.06 20.20 19.51 20.54 1,284,000 25,687,407 20.006 20.20 20.06 20.20 19.51 20.54 1,284,000 20.006 -1.66%
2025-11-04 0 20.54 20.54 20.56 20.50 21.80 763,500 15,956,650 20.899 20.54 20.54 20.56 20.50 21.80 763,500 20.899 -5.00%
2025-11-03 0 21.62 21.48 21.62 20.80 22.72 1,224,000 26,104,534 21.327 21.62 21.48 21.62 20.80 22.72 1,224,000 21.327 -4.34%
2025-10-31 0 22.60 22.52 22.60 22.16 23.20 907,000 20,487,760 22.588 22.60 22.52 22.60 22.16 23.20 907,000 22.588 -1.65%
2025-10-30 0 22.98 22.96 22.98 21.52 23.20 3,388,002 76,588,716 22.606 22.98 22.96 22.98 21.52 23.20 3,388,002 22.606 8.29%
2025-10-28 0 21.22 21.22 21.30 21.10 22.48 944,500 20,426,070 21.626 21.22 21.22 21.30 21.10 22.48 944,500 21.626 -3.72%
2025-10-27 0 22.04 22.04 22.08 21.02 22.48 1,926,520 42,150,085 21.879 22.04 22.04 22.08 21.02 22.48 1,926,520 21.879 5.56%
2025-10-24 0 20.88 20.80 20.88 19.87 21.02 991,000 20,364,915 20.550 20.88 20.80 20.88 19.87 21.02 991,000 20.550 4.09%
2025-10-23 0 20.06 20.06 20.16 19.81 21.02 1,079,500 21,755,760 20.154 20.06 20.06 20.16 19.81 21.02 1,079,500 20.154 -5.82%
2025-10-22 0 21.30 21.22 21.30 19.48 21.88 2,285,000 48,390,500 21.177 21.30 21.22 21.30 19.48 21.88 2,285,000 21.177 4.51%
2025-10-21 0 20.38 20.38 20.60 20.38 21.50 824,000 17,368,015 21.078 20.38 20.38 20.60 20.38 21.50 824,000 21.078 -2.39%
2025-10-20 0 20.88 20.88 21.00 20.62 21.38 750,500 15,721,965 20.949 20.88 20.88 21.00 20.62 21.38 750,500 20.949 -0.19%
2025-10-17 0 20.92 20.78 20.92 20.20 21.60 1,636,000 33,888,975 20.715 20.92 20.78 20.92 20.20 21.60 1,636,000 20.715 -2.24%
2025-10-16 0 21.40 21.40 21.46 21.10 22.20 878,000 19,065,580 21.715 21.40 21.40 21.46 21.10 22.20 878,000 21.715 -0.28%
2025-10-15 0 21.46 21.46 21.50 20.34 21.76 1,046,700 22,264,150 21.271 21.46 21.46 21.50 20.34 21.76 1,046,700 21.271 2.39%
2025-10-14 0 20.96 20.96 21.00 20.42 22.70 2,469,500 52,838,970 21.397 20.96 20.96 21.00 20.42 22.70 2,469,500 21.397 -3.32%
2025-10-13 0 21.68 21.68 21.72 20.20 22.78 3,822,780 81,579,972 21.340 21.68 21.68 21.72 20.20 22.78 3,822,780 21.340 -1.99%
2025-10-10 0 22.12 22.10 22.12 22.00 23.40 2,368,100 53,433,196 22.564 22.12 22.10 22.12 22.00 23.40 2,368,100 22.564 -5.39%
2025-10-09 0 23.38 23.38 23.40 23.12 25.14 3,358,500 80,531,772 23.978 23.38 23.38 23.40 23.12 25.14 3,358,500 23.978 -7.44%
2025-10-08 0 25.26 25.16 25.26 24.14 25.92 3,975,200 99,043,809 24.915 25.26 25.16 25.26 24.14 25.92 3,975,200 24.915 -2.55%
2025-10-06 0 25.92 25.90 25.92 23.08 27.10 8,463,592 211,771,075 25.021 25.92 25.90 25.92 23.08 27.10 8,463,592 25.021 14.39%
2025-10-03 0 22.66 22.64 22.72 20.00 24.40 10,715,100 242,643,231 22.645 22.66 22.64 22.72 20.00 24.40 10,715,100 22.645 13.36%
2025-10-02 0 19.99 19.98 19.99 18.42 20.30 5,740,450 112,739,099 19.639 19.99 19.98 19.99 18.42 20.30 5,740,450 19.639 8.52%
2025-09-30 0 18.42 18.42 18.43 17.82 18.47 1,370,400 24,933,156 18.194 18.42 18.42 18.43 17.82 18.47 1,370,400 18.194 3.31%
2025-09-29 0 17.83 17.83 17.84 17.42 17.95 775,000 13,784,075 17.786 17.83 17.83 17.84 17.42 17.95 775,000 17.786 2.47%
2025-09-26 0 17.40 17.36 17.40 17.35 17.99 1,102,600 19,472,055 17.660 17.40 17.36 17.40 17.35 17.99 1,102,600 17.660 -1.64%
2025-09-25 0 17.69 17.69 17.76 17.55 18.45 1,146,500 20,475,257 17.859 17.69 17.69 17.76 17.55 18.45 1,146,500 17.859 -1.99%
2025-09-24 0 18.05 18.05 18.11 17.44 18.30 1,577,500 28,288,095 17.932 18.05 18.05 18.11 17.44 18.30 1,577,500 17.932 3.50%
2025-09-23 0 17.44 17.38 17.44 17.02 18.28 3,259,700 56,449,303 17.317 17.44 17.38 17.44 17.02 18.28 3,259,700 17.317 -4.07%
2025-09-22 0 18.18 18.15 18.18 17.80 18.70 2,664,500 48,128,210 18.063 18.18 18.15 18.18 17.80 18.70 2,664,500 18.063 -2.78%
2025-09-19 0 18.70 18.70 18.76 18.65 19.70 1,297,000 24,784,765 19.109 18.70 18.70 18.76 18.65 19.70 1,297,000 19.109 -3.26%
2025-09-18 0 19.33 19.33 19.36 19.05 19.78 1,417,200 27,451,606 19.370 19.33 19.33 19.36 19.05 19.78 1,417,200 19.370 -2.13%
2025-09-17 0 19.75 19.72 19.75 19.22 20.14 1,711,000 33,679,765 19.684 19.75 19.72 19.75 19.22 20.14 1,711,000 19.684 1.44%
2025-09-16 0 19.47 19.47 19.50 19.05 20.26 1,746,000 34,195,587 19.585 19.47 19.47 19.50 19.05 20.26 1,746,000 19.585 -3.90%
2025-09-15 0 20.26 20.24 20.26 19.30 20.48 3,531,900 70,770,187 20.037 20.26 20.24 20.26 19.30 20.48 3,531,900 20.037 4.76%
2025-09-12 0 19.34 19.31 19.35 17.90 19.37 2,815,500 53,260,552 18.917 19.34 19.31 19.35 17.90 19.37 2,815,500 18.917 8.04%
2025-09-11 0 17.90 17.90 17.95 17.50 18.19 2,048,600 36,235,536 17.688 17.90 17.90 17.95 17.50 18.19 2,048,600 17.688 -1.38%
2025-09-10 0 18.15 18.15 18.20 18.01 19.04 1,652,000 30,197,586 18.279 18.15 18.15 18.20 18.01 19.04 1,652,000 18.279 -3.35%
2025-09-09 0 18.78 18.72 18.78 18.50 19.95 2,504,000 48,129,785 19.221 18.78 18.72 18.78 18.50 19.95 2,504,000 19.221 -3.49%
2025-09-08 0 19.46 19.46 19.66 18.60 19.69 3,069,002 58,959,280 19.211 19.46 19.46 19.66 18.60 19.69 3,069,002 19.211 6.92%
2025-09-05 0 18.20 18.20 18.33 17.55 18.86 1,649,100 30,205,113 18.316 18.20 18.20 18.33 17.55 18.86 1,649,100 18.316 2.25%
2025-09-04 0 17.80 17.78 17.80 17.58 19.16 1,634,500 29,625,825 18.125 17.80 17.78 17.80 17.58 19.16 1,634,500 18.125 -3.99%
2025-09-03 0 18.54 18.48 18.54 17.00 18.88 3,178,810 57,328,392 18.035 18.54 18.48 18.54 17.00 18.88 3,178,810 18.035 6.43%
2025-09-02 0 17.42 17.42 17.44 17.00 19.42 4,567,500 81,611,931 17.868 17.42 17.42 17.44 17.00 19.42 4,567,500 17.868 -10.21%
2025-09-01 0 19.40 19.40 19.50 18.96 21.42 3,979,580 78,425,599 19.707 19.40 19.40 19.50 18.96 21.42 3,979,580 19.707 -4.72%
2025-08-29 0 20.36 20.36 20.40 20.16 21.50 2,282,000 47,106,793 20.643 20.36 20.36 20.40 20.16 21.50 2,282,000 20.643 -3.14%
2025-08-28 0 21.02 21.02 21.20 20.50 21.82 5,449,700 115,557,855 21.204 21.02 21.02 21.20 20.50 21.82 5,449,700 21.204 -3.75%
2025-08-27 0 21.84 21.84 21.88 19.80 21.90 13,651,400 283,608,291 20.775 21.84 21.84 21.88 19.80 21.90 13,651,400 20.775 14.65%
2025-08-26 0 19.05 19.05 19.10 18.86 23.18 43,416,220 939,611,484 21.642 19.05 19.05 19.10 18.86 23.18 43,416,220 21.642

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top