SCE Intelligent Commercial Management Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00606 | 2021-07-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-12 | 0 | 9 | 0.295 | 0.290 | 0.295 | 425,540 | 0.295 | 0.290 | 0.295 | 0.290 | 0.330 | 1,413,000 | 0.3012 | -7.81% |
| 2026-01-30 | 0 | 21 | 0.320 | 0.310 | 0.320 | 3,607,315 | 0.320 | 0.310 | 0.320 | 0.260 | 0.370 | 10,919,000 | 0.3304 | 12.28% |
| 2025-12-31 | 0 | 21 | 0.285 | 0.270 | 0.285 | 655,135 | 0.285 | 0.270 | 0.285 | 0.260 | 0.285 | 2,385,984 | 0.2746 | 3.64% |
| 2025-11-28 | 0 | 20 | 0.275 | 0.275 | 0.280 | 1,191,755 | 0.275 | 0.275 | 0.280 | 0.265 | 0.290 | 4,312,000 | 0.2764 | -3.51% |
| 2025-10-31 | 0 | 20 | 0.285 | 0.285 | 0.290 | 1,653,585 | 0.285 | 0.285 | 0.290 | 0.260 | 0.305 | 5,780,000 | 0.2861 | -3.39% |
| 2025-09-30 | 0 | 22 | 0.295 | 0.295 | 0.300 | 1,078,571 | 0.295 | 0.295 | 0.300 | 0.275 | 0.320 | 3,639,242 | 0.2964 | -1.67% |
| 2025-08-29 | 0 | 21 | 0.300 | 0.300 | 0.305 | 1,412,249 | 0.300 | 0.300 | 0.305 | 0.270 | 0.310 | 4,847,962 | 0.2913 | 5.26% |
| 2025-07-31 | 0 | 22 | 0.285 | 0.285 | 0.290 | 2,325,315 | 0.285 | 0.285 | 0.290 | 0.260 | 0.320 | 8,065,000 | 0.2883 | 9.62% |
| 2025-06-30 | 0 | 21 | 0.260 | 0.260 | 0.270 | 2,484,837 | 0.260 | 0.260 | 0.270 | 0.241 | 0.275 | 9,642,962 | 0.2577 | 1.96% |
| 2025-05-30 | 0 | 20 | 0.255 | 0.250 | 0.260 | 783,986 | 0.255 | 0.250 | 0.260 | 0.248 | 0.275 | 3,003,212 | 0.2610 | 2.82% |
| 2025-04-30 | 0 | 19 | 0.248 | 0.248 | 0.265 | 2,014,978 | 0.248 | 0.248 | 0.265 | 0.231 | 0.270 | 8,068,000 | 0.2497 | 3.33% |
| 2025-03-31 | 0 | 21 | 0.240 | 0.240 | 0.242 | 4,125,695 | 0.240 | 0.240 | 0.242 | 0.235 | 0.290 | 15,346,000 | 0.2688 | -5.88% |
| 2025-02-28 | 0 | 20 | 0.255 | 0.245 | 0.255 | 1,103,387 | 0.255 | 0.245 | 0.255 | 0.241 | 0.280 | 4,294,000 | 0.2570 | 7.14% |
| 2025-01-28 | 0 | 19 | 0.238 | 0.238 | 0.255 | 269,716 | 0.238 | 0.238 | 0.255 | 0.231 | 0.265 | 1,098,000 | 0.2456 | -2.46% |
| 2024-12-31 | 0 | 20 | 0.244 | 0.244 | 0.260 | 1,769,992 | 0.244 | 0.244 | 0.260 | 0.232 | 0.295 | 6,888,000 | 0.2570 | -0.41% |
| 2024-11-29 | 0 | 21 | 0.245 | 0.245 | 0.250 | 2,300,197 | 0.245 | 0.245 | 0.250 | 0.215 | 0.320 | 9,013,000 | 0.2552 | -7.55% |
| 2024-10-31 | 0 | 21 | 0.265 | 0.265 | 0.275 | 10,747,661 | 0.265 | 0.265 | 0.275 | 0.246 | 0.405 | 33,056,496 | 0.3251 | -7.02% |
| 2024-09-30 | 0 | 19 | 0.285 | 0.285 | 0.305 | 3,367,924 | 0.285 | 0.285 | 0.305 | 0.201 | 0.320 | 13,987,000 | 0.2408 | 35.71% |
| 2024-08-30 | 0 | 22 | 0.210 | 0.210 | 0.220 | 16,162,511 | 0.210 | 0.210 | 0.220 | 0.187 | 0.234 | 75,684,000 | 0.2136 | -3.67% |
| 2024-07-31 | 0 | 22 | 0.218 | 0.218 | 0.220 | 4,783,489 | 0.218 | 0.218 | 0.220 | 0.218 | 0.280 | 18,947,573 | 0.2525 | -16.15% |
| 2024-06-28 | 0 | 19 | 0.260 | 0.260 | 0.270 | 5,344,550 | 0.260 | 0.260 | 0.270 | 0.255 | 0.325 | 18,437,606 | 0.2899 | -13.33% |
| 2024-05-31 | 0 | 21 | 0.300 | 0.300 | 0.305 | 27,784,780 | 0.300 | 0.300 | 0.305 | 0.250 | 0.480 | 79,014,577 | 0.3516 | 20.48% |
| 2024-04-30 | 0 | 20 | 0.249 | 0.249 | 0.275 | 1,856,468 | 0.249 | 0.249 | 0.275 | 0.245 | 0.465 | 5,725,850 | 0.3242 | -41.41% |
| 2024-03-28 | 0 | 20 | 0.425 | 0.415 | 0.430 | 2,174,064 | 0.425 | 0.415 | 0.430 | 0.390 | 0.490 | 4,989,502 | 0.4357 | -5.56% |
| 2024-02-29 | 0 | 19 | 0.450 | 0.435 | 0.455 | 1,410,355 | 0.450 | 0.435 | 0.455 | 0.405 | 0.465 | 3,247,000 | 0.4344 | -2.17% |
| 2024-01-31 | 0 | 22 | 0.460 | 0.455 | 0.460 | 2,351,190 | 0.460 | 0.455 | 0.460 | 0.435 | 0.520 | 4,962,000 | 0.4738 | -11.54% |
| 2023-12-29 | 0 | 19 | 0.520 | 0.510 | 0.520 | 6,240,531 | 0.520 | 0.510 | 0.520 | 0.500 | 0.800 | 10,803,000 | 0.5777 | -28.77% |
| 2023-11-30 | 0 | 22 | 0.730 | 0.720 | 0.730 | 9,939,462 | 0.730 | 0.720 | 0.730 | 0.730 | 1.050 | 11,158,911 | 0.8907 | -28.43% |
| 2023-10-31 | 0 | 20 | 1.020 | 1.000 | 1.020 | 7,348,691 | 1.020 | 1.000 | 1.020 | 0.960 | 1.050 | 7,256,831 | 1.0127 | -0.97% |
| 2023-09-29 | 0 | 19 | 1.030 | 1.030 | 1.130 | 104,541,510 | 1.030 | 1.030 | 1.130 | 0.980 | 1.190 | 89,668,000 | 1.1659 | -9.65% |
| 2023-08-31 | 0 | 23 | 1.140 | 1.100 | 1.140 | 20,015,150 | 1.140 | 1.100 | 1.140 | 1.060 | 1.360 | 17,157,000 | 1.1666 | -12.31% |
| 2023-07-31 | 0 | 20 | 1.300 | 1.300 | 1.310 | 25,407,420 | 1.300 | 1.300 | 1.310 | 1.070 | 1.490 | 18,213,000 | 1.3950 | -11.56% |
| 2023-06-30 | 0 | 21 | 1.470 | 1.460 | 1.470 | 35,354,520 | 1.470 | 1.460 | 1.470 | 1.360 | 1.500 | 24,822,000 | 1.4243 | 4.26% |
| 2023-05-31 | 0 | 21 | 1.410 | 1.360 | 1.410 | 37,224,330 | 1.410 | 1.360 | 1.410 | 1.350 | 1.700 | 24,954,153 | 1.4917 | -17.06% |
| 2023-04-28 | 0 | 17 | 1.700 | 1.690 | 1.700 | 36,047,013 | 1.700 | 1.690 | 1.700 | 1.620 | 1.750 | 21,250,150 | 1.6963 | -2.30% |
| 2023-03-31 | 0 | 23 | 1.740 | 1.710 | 1.720 | 50,288,315 | 1.740 | 1.710 | 1.720 | 1.690 | 1.900 | 28,446,000 | 1.7679 | -6.45% |
| 2023-02-28 | 0 | 20 | 1.860 | 1.860 | 1.880 | 52,845,306 | 1.860 | 1.860 | 1.880 | 1.810 | 2.000 | 28,356,000 | 1.8636 | -7.00% |
| 2023-01-31 | 0 | 18 | 2.000 | 1.990 | 2.000 | 233,981,167 | 2.000 | 1.990 | 2.000 | 1.840 | 2.100 | 121,701,024 | 1.9226 | 6.38% |
| 2022-12-30 | 0 | 20 | 1.880 | 1.850 | 1.880 | 65,248,114 | 1.880 | 1.850 | 1.880 | 1.840 | 2.160 | 33,505,756 | 1.9474 | 1.62% |
| 2022-11-30 | 0 | 22 | 1.850 | 1.850 | 1.860 | 53,626,622 | 1.850 | 1.850 | 1.860 | 1.620 | 1.930 | 30,029,964 | 1.7858 | 10.12% |
| 2022-10-31 | 0 | 20 | 1.680 | 1.660 | 1.680 | 71,043,360 | 1.680 | 1.660 | 1.680 | 1.610 | 1.720 | 42,839,831 | 1.6583 | 1.82% |
| 2022-09-30 | 0 | 21 | 1.650 | 1.640 | 1.650 | 50,808,210 | 1.650 | 1.640 | 1.650 | 1.620 | 1.830 | 29,184,152 | 1.7410 | -6.78% |
| 2022-08-31 | 0 | 23 | 1.770 | 1.770 | 1.790 | 83,339,756 | 1.770 | 1.770 | 1.790 | 1.570 | 2.000 | 45,748,170 | 1.8217 | 4.12% |
| 2022-07-29 | 0 | 20 | 1.700 | 1.660 | 1.700 | 64,744,120 | 1.700 | 1.660 | 1.700 | 1.480 | 1.720 | 39,918,208 | 1.6219 | 9.04% |
| 2022-06-30 | 0 | 21 | 1.610 | 1.570 | 1.610 | 76,282,091 | 1.559 | 1.520 | 1.559 | 1.511 | 1.956 | 43,957,894 | 1.7353 | -19.50% |
| 2022-05-31 | 0 | 20 | 2.000 | 1.950 | 2.000 | 89,766,900 | 1.937 | 1.888 | 1.937 | 1.627 | 1.975 | 49,049,190 | 1.8301 | 5.26% |
| 2022-04-29 | 0 | 18 | 1.900 | 1.880 | 1.900 | 87,003,845 | 1.840 | 1.821 | 1.840 | 1.685 | 2.150 | 46,560,431 | 1.8686 | -5.00% |
| 2022-03-31 | 0 | 23 | 2.000 | 2.000 | 2.030 | 154,278,920 | 1.937 | 1.937 | 1.966 | 1.704 | 2.372 | 78,557,043 | 1.9639 | -11.89% |
| 2022-02-28 | 0 | 17 | 2.270 | 2.270 | 2.350 | 159,539,324 | 2.198 | 2.198 | 2.276 | 2.179 | 2.895 | 60,840,210 | 2.6223 | -16.85% |
| 2022-01-31 | 0 | 21 | 2.730 | 2.700 | 2.730 | 229,034,930 | 2.644 | 2.615 | 2.644 | 2.576 | 3.573 | 75,057,229 | 3.0515 | -24.79% |
| 2021-12-31 | 0 | 22 | 3.630 | 3.620 | 3.630 | 344,104,568 | 3.515 | 3.505 | 3.515 | 3.137 | 3.757 | 101,000,910 | 3.4069 | 3.13% |
| 2021-11-30 | 0 | 22 | 3.520 | 3.520 | 3.530 | 426,926,234 | 3.409 | 3.409 | 3.418 | 3.409 | 4.086 | 114,866,705 | 3.7167 | -12.44% |
| 2021-10-29 | 0 | 18 | 4.020 | 4.000 | 4.020 | 313,094,835 | 3.893 | 3.873 | 3.893 | 3.748 | 4.145 | 79,569,063 | 3.9349 | -4.74% |
| 2021-09-30 | 0 | 21 | 4.220 | 4.220 | 4.230 | 366,224,363 | 4.086 | 4.086 | 4.096 | 3.660 | 4.406 | 91,381,937 | 4.0076 | 2.43% |
| 2021-08-31 | 0 | 22 | 4.120 | 4.100 | 4.120 | 345,726,767 | 3.990 | 3.970 | 3.990 | 3.796 | 4.048 | 87,956,947 | 3.9306 | 2.49% |
| 2021-07-30 | 0 | 21 | 4.020 | 4.000 | 4.020 | 991,746,297 | 3.893 | 3.873 | 3.893 | 3.544 | 4.193 | 254,938,571 | 3.8901 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy