Softcare Limited: O

• Key Data

Exchange	Code	Listed	Last trade	Delisted
HK Main	02698	2025-11-10

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2025-12-30	0	31.76	31.72	31.76	31.04	32.02	592,100	18,714,796	31.607	31.76	31.72	31.76	31.04	32.02	592,100	31.607	-0.75%
2025-12-29	0	32.00	31.96	32.00	31.40	32.54	413,700	13,223,064	31.963	32.00	31.96	32.00	31.40	32.54	413,700	31.963	-1.66%
2025-12-24	0	32.54	32.02	32.54	31.78	32.54	213,400	6,880,360	32.242	32.54	32.02	32.54	31.78	32.54	213,400	32.242	1.12%
2025-12-23	0	32.18	32.08	32.18	31.16	32.18	507,000	16,129,172	31.813	32.18	32.08	32.18	31.16	32.18	507,000	31.813	1.32%
2025-12-22	0	31.76	31.76	31.78	30.72	32.20	724,000	22,713,154	31.372	31.76	31.76	31.78	30.72	32.20	724,000	31.372	-0.87%
2025-12-19	0	32.04	32.04	32.10	31.78	33.00	416,400	13,370,651	32.110	32.04	32.04	32.10	31.78	33.00	416,400	32.110	-2.32%
2025-12-18	0	32.80	32.70	32.80	32.50	33.84	985,100	32,671,658	33.166	32.80	32.70	32.80	32.50	33.84	985,100	33.166	0.06%
2025-12-17	0	32.78	32.68	32.78	31.96	33.38	741,400	24,203,290	32.645	32.78	32.68	32.78	31.96	33.38	741,400	32.645	-0.73%
2025-12-16	0	33.02	33.02	33.06	31.44	33.20	943,000	30,869,742	32.736	33.02	33.02	33.06	31.44	33.20	943,000	32.736	2.48%
2025-12-15	0	32.22	32.06	32.22	31.20	32.80	1,099,000	35,284,986	32.106	32.22	32.06	32.22	31.20	32.80	1,099,000	32.106	0.44%
2025-12-12	0	32.08	32.04	32.08	30.80	32.08	916,300	29,112,990	31.772	32.08	32.04	32.08	30.80	32.08	916,300	31.772	2.62%
2025-12-11	0	31.26	30.80	31.26	30.50	31.62	483,200	15,059,048	31.165	31.26	30.80	31.26	30.50	31.62	483,200	31.165	0.19%
2025-12-10	0	31.20	31.20	31.24	30.00	31.88	1,522,100	47,421,637	31.155	31.20	31.20	31.24	30.00	31.88	1,522,100	31.155	4.00%
2025-12-09	0	30.00	29.90	30.00	29.52	30.14	400,200	11,986,144	29.950	30.00	29.90	30.00	29.52	30.14	400,200	29.950	0.33%
2025-12-08	0	29.90	29.54	29.90	29.20	30.36	1,000,200	29,788,944	29.783	29.90	29.54	29.90	29.20	30.36	1,000,200	29.783	-0.20%
2025-12-05	0	29.96	29.88	29.96	28.66	30.00	726,800	21,348,700	29.374	29.96	29.88	29.96	28.66	30.00	726,800	29.374	3.67%
2025-12-04	0	28.90	28.74	28.90	28.46	29.04	768,400	22,058,432	28.707	28.90	28.74	28.90	28.46	29.04	768,400	28.707	-1.97%
2025-12-03	0	29.48	28.82	29.48	28.82	29.48	733,600	21,361,772	29.119	29.48	28.82	29.48	28.82	29.48	733,600	29.119	0.96%
2025-12-02	0	29.20	29.00	29.20	28.90	29.70	519,700	15,138,940	29.130	29.20	29.00	29.20	28.90	29.70	519,700	29.130	-1.35%
2025-12-01	0	29.60	29.56	29.60	28.92	30.94	503,200	14,924,044	29.658	29.60	29.56	29.60	28.92	30.94	503,200	29.658	-3.20%
2025-11-28	0	30.58	30.54	30.58	28.50	31.34	705,400	21,076,932	29.879	30.58	30.54	30.58	28.50	31.34	705,400	29.879	5.81%
2025-11-27	0	28.90	28.90	28.92	28.42	29.46	414,200	11,957,848	28.870	28.90	28.90	28.92	28.42	29.46	414,200	28.870	-1.10%
2025-11-26	0	29.22	28.66	29.22	28.60	29.80	433,400	12,583,210	29.034	29.22	28.66	29.22	28.60	29.80	433,400	29.034	-0.27%
2025-11-25	0	29.30	29.30	29.40	29.06	30.12	437,600	12,986,736	29.677	29.30	29.30	29.40	29.06	30.12	437,600	29.677	-0.48%
2025-11-24	0	29.44	29.42	29.64	28.72	29.98	809,600	23,835,861	29.442	29.44	29.42	29.64	28.72	29.98	809,600	29.442	-0.14%
2025-11-21	0	29.48	29.48	29.60	29.32	30.34	530,000	15,761,508	29.739	29.48	29.48	29.60	29.32	30.34	530,000	29.739	-4.90%
2025-11-20	0	31.00	30.40	31.00	29.76	31.72	939,000	28,541,624	30.396	31.00	30.40	31.00	29.76	31.72	939,000	30.396	-1.02%
2025-11-19	0	31.32	31.30	31.40	28.48	31.70	2,122,560	64,294,566	30.291	31.32	31.30	31.40	28.48	31.70	2,122,560	30.291	4.54%
2025-11-18	0	29.96	29.86	29.96	29.62	30.84	2,385,400	71,683,639	30.051	29.96	29.86	29.96	29.62	30.84	2,385,400	30.051	-2.85%
2025-11-17	0	30.84	30.84	30.86	30.70	31.44	1,133,600	35,011,304	30.885	30.84	30.84	30.86	30.70	31.44	1,133,600	30.885	-0.06%
2025-11-14	0	30.86	30.84	30.86	30.62	31.56	1,300,400	40,226,286	30.934	30.86	30.84	30.86	30.62	31.56	1,300,400	30.934	-2.34%
2025-11-13	0	31.60	31.60	31.62	31.58	33.60	2,066,600	65,873,627	31.875	31.60	31.60	31.62	31.58	33.60	2,066,600	31.875	-5.78%
2025-11-12	0	33.54	33.54	33.60	31.28	34.04	2,723,030	88,013,924	32.322	33.54	33.54	33.60	31.28	34.04	2,723,030	32.322	5.47%
2025-11-11	0	31.80	31.80	31.82	30.50	32.72	5,641,800	178,651,720	31.666	31.80	31.80	31.82	30.50	32.72	5,641,800	31.666	-3.64%
2025-11-10	0	33.00	33.00	33.10	33.00	36.80	42,610,340	1,487,088,212	34.900	33.00	33.00	33.10	33.00	36.80	42,610,340	34.900

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---