Sheung Moon Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK GEM 08523  2018-02-12  2024-06-28  2025-07-28
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
2025-07-25 18 18 - - - 0 0.226 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.226 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.226 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.226 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.226 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.226 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.226 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.226 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.226 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.226 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.226 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.226 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.226 - - - - 0 - 0.00%
2024-06-28 0 19 0.226 0.226 0.245 4,164,565 0.226 0.226 0.245 0.165 0.285 17,660,000 0.2358 -9.60%
2024-05-31 0 21 0.250 - 0.250 1,329,875 0.250 - 0.250 0.208 0.260 5,840,000 0.2277 8.23%
2024-04-30 0 20 0.231 0.221 0.260 11,545,055 0.231 0.221 0.260 0.180 0.295 50,530,000 0.2285 5.00%
2024-03-28 0 20 0.220 0.220 0.230 82,730 0.220 0.220 0.230 0.192 0.260 380,000 0.2177 -15.38%
2024-02-29 0 19 0.260 0.222 0.295 66,250 0.260 0.222 0.295 0.260 0.495 200,000 0.3313 -20.00%
2024-01-31 0 22 0.325 0.280 0.420 1,576,275 0.325 0.280 0.420 0.280 0.420 3,855,000 0.4089 -22.62%
2023-12-29 0 19 0.420 0.250 0.420 2,762,525 0.420 0.250 0.420 0.265 0.455 6,915,000 0.3995 23.53%
2023-11-30 0 22 0.340 0.285 0.345 6,464,475 0.340 0.285 0.345 0.255 0.410 24,450,000 0.2644 -17.07%
2023-10-31 0 20 0.410 0.360 0.410 327,960 0.410 0.360 0.410 0.211 0.450 960,000 0.3416 105.00%
2023-09-29 0 19 0.200 0.190 0.200 89,690 0.200 0.190 0.200 0.200 0.375 300,000 0.2990 -46.67%
2023-08-31 13 23 0.375 0.320 0.380 2,713,750 0.375 0.320 0.380 0.210 0.500 6,915,000 0.3924 78.57%
2023-07-31 20 20 - - - 0 0.210 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.210 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.210 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.210 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.210 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.210 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.210 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.210 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.210 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.210 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.210 - - - - 0 - 0.00%
2022-08-31 13 23 - - - 0 0.210 - - - - 0 - 0.00%
2022-07-29 0 20 0.210 0.195 0.210 71,670 0.210 0.195 0.210 0.159 0.220 370,000 0.1937 13.51%
2022-06-30 0 21 0.185 0.175 0.185 74,925 0.185 0.175 0.185 0.185 0.185 405,000 0.1850 -2.63%
2022-05-31 0 20 0.190 - 0.190 48,715 0.190 - 0.190 0.195 0.200 245,000 0.1988 -5.00%
2022-04-29 0 18 0.200 0.195 0.213 136,380 0.200 0.195 0.213 0.192 0.300 620,000 0.2200 -2.44%
2022-03-31 0 23 0.205 0.194 - 243,445 0.205 0.194 - 0.196 0.345 985,000 0.2472 -2.38%
2022-02-28 0 17 0.210 0.181 0.220 87,905 0.210 0.181 0.220 0.210 0.275 405,000 0.2170 0.00%
2022-01-31 0 21 0.210 - 0.210 27,400 0.210 - 0.210 0.210 0.220 125,000 0.2192 -16.00%
2021-12-31 0 22 0.250 - 0.350 280,925 0.250 - 0.350 0.189 0.485 935,000 0.3005 -16.67%
2021-11-30 0 22 0.300 - 0.370 35,975 0.300 - 0.370 0.310 0.400 100,000 0.3598 -14.29%
2021-10-29 0 18 0.350 - 0.400 0 0.350 - 0.400 - - 0 - 0.00%
2021-09-30 0 21 0.350 - 0.400 27,500 0.350 - 0.400 0.380 0.395 70,000 0.3929 1.45%
2021-08-31 0 22 0.345 0.280 0.380 0 0.345 0.280 0.380 - - 0 - -11.54%
2021-07-30 0 21 0.390 0.315 0.400 590,875 0.390 0.315 0.400 0.370 0.440 1,510,000 0.3913 -10.34%
2021-06-30 0 21 0.435 0.435 0.445 636,600 0.435 0.435 0.445 0.395 0.480 1,475,000 0.4316 -3.33%
2021-05-31 0 20 0.450 0.435 0.470 1,027,000 0.450 0.435 0.470 0.435 0.530 2,245,000 0.4575 -7.22%
2021-04-30 0 19 0.485 0.455 0.510 766,500 0.485 0.455 0.510 0.450 0.620 1,485,000 0.5162 -21.77%
2021-03-31 0 23 0.620 - 0.620 2,523,650 0.620 - 0.620 0.600 0.680 3,970,000 0.6357 -7.46%
2021-02-26 0 18 0.670 0.630 0.670 2,085,600 0.670 0.630 0.670 0.610 0.700 3,140,000 0.6642 -1.47%
2021-01-29 0 20 0.680 0.640 0.680 4,032,250 0.680 0.640 0.680 0.630 0.730 5,890,000 0.6846 -6.85%
2020-12-31 0 22 0.730 0.700 0.730 1,985,350 0.730 0.700 0.730 0.640 0.740 2,850,000 0.6966 5.80%
2020-11-30 0 21 0.690 0.660 0.690 3,390,200 0.690 0.660 0.690 0.620 0.710 5,100,000 0.6647 6.15%
2020-10-30 0 18 0.650 0.620 0.650 839,400 0.650 0.620 0.650 0.610 0.670 1,290,000 0.6507 0.00%
2020-09-30 0 22 0.650 0.610 0.650 1,107,250 0.650 0.610 0.650 0.570 0.650 1,780,000 0.6221 0.00%
2020-08-31 0 21 0.650 0.590 0.650 1,395,750 0.650 0.590 0.650 0.620 0.730 2,120,000 0.6584 0.00%
2020-07-31 0 22 0.650 0.510 0.650 2,817,500 0.650 0.510 0.650 0.610 0.670 4,450,000 0.6331 4.84%
2020-06-30 0 21 0.620 0.620 0.640 1,182,000 0.620 0.620 0.640 0.500 0.620 2,050,000 0.5766 12.73%
2020-05-29 0 20 0.550 0.500 0.570 579,250 0.550 0.500 0.570 0.460 0.590 1,045,000 0.5543 -5.17%
2020-04-29 0 19 0.580 0.580 0.590 525,200 0.580 0.580 0.590 0.520 0.600 935,000 0.5617 5.45%
2020-03-31 0 22 0.550 0.540 0.620 3,766,100 0.550 0.540 0.620 0.450 0.620 6,990,000 0.5388 10.00%
2020-02-28 0 20 0.500 0.430 0.530 1,259,350 0.500 0.430 0.530 0.410 0.540 2,510,000 0.5017 17.65%
2020-01-31 0 20 0.425 0.425 0.465 205,000 0.425 0.425 0.465 0.390 0.440 485,000 0.4227 3.66%
2019-12-31 0 20 0.410 0.380 0.510 638,750 0.410 0.380 0.510 0.400 0.500 1,530,000 0.4175 0.00%
2019-11-29 0 21 0.410 0.410 0.480 604,125 0.410 0.410 0.480 0.395 0.500 1,410,000 0.4285 -1.20%
2019-10-31 0 21 0.415 0.405 0.435 584,200 0.415 0.405 0.435 0.395 0.445 1,430,000 0.4085 1.22%
2019-09-30 0 21 0.410 0.410 0.415 1,588,000 0.410 0.410 0.415 0.400 0.450 3,720,000 0.4269 -5.75%
2019-08-30 0 22 0.435 0.435 0.450 4,778,850 0.435 0.435 0.450 0.425 0.560 10,370,000 0.4608 -16.35%
2019-07-31 0 22 0.520 0.500 0.680 1,441,150 0.520 0.500 0.680 0.450 0.580 2,740,000 0.5260 -8.77%
2019-06-28 0 19 0.570 0.460 0.580 2,070,450 0.570 0.460 0.580 0.500 0.630 3,670,000 0.5642 7.55%
2019-05-31 0 21 0.530 0.510 0.540 2,128,375 0.530 0.510 0.540 0.485 0.620 4,015,000 0.5301 -13.11%
2019-04-30 0 19 0.610 0.600 0.670 4,058,650 0.610 0.600 0.670 0.590 0.790 5,850,000 0.6938 -20.78%
2019-03-29 0 21 0.770 0.760 0.770 36,934,358 0.770 0.760 0.770 0.580 0.900 48,189,400 0.7664 28.33%
2019-02-28 0 17 0.600 0.590 0.600 7,537,325 0.600 0.590 0.600 0.365 0.670 13,760,000 0.5478 55.84%
2019-01-31 0 22 0.385 0.385 0.400 1,068,350 0.385 0.385 0.400 0.300 0.420 2,780,000 0.3843 10.00%
2018-12-31 0 19 0.350 0.290 0.370 430,550 0.350 0.290 0.370 0.325 0.375 1,255,000 0.3431 1.45%
2018-11-30 0 22 0.345 0.345 0.365 827,400 0.345 0.345 0.365 0.285 0.375 2,430,000 0.3405 -1.43%
2018-10-31 0 21 0.350 0.300 0.350 660,775 0.350 0.300 0.350 0.260 0.360 2,160,000 0.3059 11.11%
2018-09-28 0 19 0.315 0.315 0.340 894,375 0.315 0.315 0.340 0.265 0.350 3,000,000 0.2981 -1.56%
2018-08-31 0 23 0.320 0.315 0.320 1,223,750 0.320 0.315 0.320 0.290 0.395 3,490,000 0.3506 -13.51%
2018-07-31 0 21 0.370 0.370 0.380 1,837,075 0.370 0.370 0.380 0.365 0.410 4,855,000 0.3784 -8.64%
2018-06-29 0 20 0.405 0.390 0.410 7,583,250 0.405 0.390 0.410 0.370 0.460 19,195,000 0.3951 -3.57%
2018-05-31 0 21 0.420 0.420 0.435 2,994,975 0.420 0.420 0.435 0.400 0.460 7,045,000 0.4251 0.00%
2018-04-30 0 19 0.420 0.410 0.420 5,615,400 0.420 0.410 0.420 0.400 0.475 12,925,000 0.4345 1.20%
2018-03-29 0 21 0.415 0.415 0.420 9,545,950 0.415 0.415 0.420 0.390 0.480 21,715,000 0.4396 -12.63%
2018-02-28 0 11 0.475 0.465 0.475 159,470,800 0.475 0.465 0.475 0.375 0.800 314,825,000 0.5065

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top