Web3 Meta Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08093  2015-02-12    
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
2025-12-24 0 18 2.600 2.500 2.790 2,265,042 2.600 2.500 2.790 2.600 2.900 833,250 2.7183 -7.14%
2025-11-28 0 20 2.800 2.610 2.800 8,749,026 2.800 2.610 2.800 1.810 3.150 3,170,500 2.7595 56.42%
2025-10-31 0 20 1.790 1.790 - 1,762,431 1.790 1.790 - 1.650 2.560 815,750 2.1605 -25.42%
2025-09-30 0 22 0.120 0.118 0.125 3,955,670 2.400 2.360 2.500 1.900 2.960 1,752,750 2.2568 14.29%
2025-08-29 0 21 0.105 0.101 0.106 5,877,840 2.100 2.020 2.120 1.760 3.400 2,681,250 2.1922 -13.22%
2025-07-31 0 22 0.121 0.121 0.138 6,846,365 2.420 2.420 2.760 2.040 6.800 1,760,250 3.8894 -31.64%
2025-06-30 0 21 0.177 0.170 0.177 3,802,740 3.540 3.400 3.540 1.100 3.940 1,525,250 2.4932 185.48%
2025-05-30 0 20 0.062 0.059 0.062 387,000 1.240 1.180 1.240 1.100 1.460 314,250 1.2315 1.64%
2025-04-30 0 19 0.061 0.055 0.062 664,530 1.220 1.100 1.240 1.200 1.920 417,750 1.5907 -28.24%
2025-03-31 0 21 0.085 0.085 0.089 4,010,730 1.700 1.700 1.780 1.460 2.140 2,068,750 1.9387 6.25%
2025-02-28 0 20 0.080 0.073 - 288,530 1.600 1.460 - 1.300 2.000 184,750 1.5617 -4.76%
2025-01-28 0 19 0.084 0.070 - 37,525 1.680 1.400 - 1.240 1.740 26,000 1.4433 10.53%
2024-12-31 0 20 0.076 0.076 0.088 318,020 1.520 1.520 1.760 1.300 2.200 195,500 1.6267 -10.59%
2024-11-29 0 21 0.085 0.081 0.088 60,730 1.700 1.620 1.760 1.620 1.760 35,000 1.7351 0.00%
2024-10-31 0 21 0.085 0.072 - 169,095 1.700 1.440 - 1.460 1.800 101,750 1.6619 8.97%
2024-09-30 0 19 0.078 0.072 0.090 42,060 1.560 1.440 1.800 1.380 1.660 27,750 1.5157 -7.14%
2024-08-30 0 22 0.084 0.084 - 14,055 1.680 1.680 - 1.640 1.980 8,000 1.7569 -13.40%
2024-07-31 0 22 0.097 0.078 0.097 169,570 1.940 1.560 1.940 1.700 2.200 98,500 1.7215 -3.00%
2024-06-28 0 19 0.100 0.085 0.100 171,520 2.000 1.700 2.000 1.820 2.280 81,500 2.1045 11.11%
2024-05-31 0 21 0.090 0.085 0.090 194,880 1.800 1.700 1.800 1.440 2.000 118,250 1.6480 25.00%
2024-04-30 0 20 0.072 0.072 0.076 1,003,525 1.440 1.440 1.520 1.440 3.160 488,500 2.0543 -52.32%
2024-03-28 0 20 0.151 0.151 0.169 1,346,730 3.020 3.020 3.380 2.020 3.200 518,500 2.5974 2.03%
2024-02-29 0 19 0.148 0.098 0.158 654,630 2.960 1.960 3.160 1.460 3.160 286,250 2.2869 97.33%
2024-01-31 0 22 0.075 0.064 0.084 111,325 1.500 1.280 1.680 1.500 2.440 59,000 1.8869 -27.18%
2023-12-29 0 19 0.103 0.101 0.118 291,500 2.060 2.020 2.360 2.040 2.420 131,250 2.2210 -9.65%
2023-11-30 0 22 0.114 0.110 0.114 279,930 2.280 2.200 2.280 2.280 3.400 109,250 2.5623 -17.99%
2023-10-31 0 20 0.139 - 0.140 41,235 2.780 - 2.800 2.200 3.200 18,250 2.2595 13.01%
2023-09-29 0 19 0.123 0.105 0.123 1,234,460 2.460 2.100 2.460 2.020 2.900 476,250 2.5920 24.24%
2023-08-31 0 23 0.099 0.099 0.115 874,530 1.980 1.980 2.300 1.980 4.200 364,250 2.4009 -30.28%
2023-07-31 0 20 0.142 0.140 - 449,345 2.840 2.800 - 2.840 3.980 140,750 3.1925 -29.00%
2023-06-30 0 21 0.200 - 0.200 53,375 4.000 - 4.000 3.000 4.100 14,750 3.6186 14.94%
2023-05-31 0 21 0.174 0.168 0.197 573,270 3.480 3.360 3.940 3.200 4.540 144,000 3.9810 -22.67%
2023-04-28 0 17 0.225 0.192 0.226 878,755 4.500 3.840 4.520 3.800 5.700 194,750 4.5122 18.42%
2023-03-31 0 23 0.190 0.188 0.200 1,608,620 3.800 3.760 4.000 2.740 4.800 448,500 3.5867 -5.00%
2023-02-28 0 20 0.200 0.200 0.208 929,705 4.000 4.000 4.160 2.160 4.260 291,000 3.1949 70.94%
2023-01-31 0 18 0.117 0.110 0.117 3,636,990 2.340 2.200 2.340 2.000 3.600 1,359,000 2.6762 -15.83%
2022-12-30 0 20 0.139 0.110 0.139 1,239,220 2.780 2.200 2.780 2.000 3.600 410,750 3.0170 -20.57%
2022-11-30 0 22 0.175 0.155 0.175 9,616,345 3.500 3.100 3.500 2.800 11.20 1,736,000 5.5394 -69.30%
2022-10-31 0 20 0.570 0.320 0.570 5,773,925 11.40 6.400 11.40 6.000 12.00 518,500 11.136 -1.72%
2022-09-30 16 21 0.580 - 0.580 5,900 11.60 - 11.60 11.60 12.00 500 11.800 7.41%
2022-08-31 23 23 - - - 0 10.80 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 10.80 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 10.80 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 10.80 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 10.80 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 10.80 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 10.80 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 10.80 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 10.80 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 10.80 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 10.80 - - - - 0 - 0.00%
2021-09-30 0 21 0.540 - 0.540 2,800 10.80 - 10.80 11.20 11.20 250 11.200 -3.57%
2021-08-31 0 22 0.560 - 0.570 10,350 11.20 - 11.40 10.00 11.40 1,000 10.350 -1.75%
2021-07-30 0 21 0.570 0.310 0.570 78,550 11.40 6.200 11.40 10.00 13.00 7,000 11.221 -5.00%
2021-06-30 0 21 0.600 0.480 0.600 797,950 12.00 9.600 12.00 10.00 16.00 62,250 12.818 11.11%
2021-05-31 0 20 0.540 0.530 0.540 768,000 10.80 10.60 10.80 5.000 11.00 106,750 7.1944 61.19%
2021-04-30 0 19 0.335 0.270 0.340 311,905 6.700 5.400 6.800 3.940 8.200 55,750 5.5947 28.85%
2021-03-31 0 23 0.260 0.180 0.260 215,520 5.200 3.600 5.200 3.600 5.200 46,750 4.6101 6.12%
2021-02-26 0 18 0.245 0.195 0.245 144,000 4.900 3.900 4.900 3.120 5.900 31,750 4.5354 11.36%
2021-01-29 0 20 0.220 0.188 0.220 716,625 4.400 3.760 4.400 2.400 4.400 202,000 3.5476 -8.33%
2020-12-31 0 22 0.240 0.180 0.245 157,820 4.800 3.600 4.900 3.340 5.000 36,750 4.2944 42.01%
2020-11-30 0 21 0.169 0.130 0.170 882,640 3.380 2.600 3.400 2.420 4.800 280,500 3.1467 -43.67%
2020-10-30 0 18 0.300 0.237 0.300 184,885 6.000 4.740 6.000 4.680 8.600 34,500 5.3590 -25.00%
2020-09-30 0 22 0.400 0.305 0.400 39,900 8.000 6.100 8.000 5.600 8.000 5,250 7.6000 8.11%
2020-08-31 0 21 0.370 0.280 0.395 24,475 7.400 5.600 7.900 6.700 7.800 3,500 6.9929 10.45%
2020-07-31 0 22 0.335 0.290 0.335 71,700 6.700 5.800 6.700 5.600 8.400 11,250 6.3733 -21.18%
2020-06-30 0 21 0.425 0.320 0.425 404,300 8.500 6.400 8.500 5.000 9.800 60,250 6.7104 41.67%
2020-05-29 0 20 0.300 0.300 0.325 155,225 6.000 6.000 6.500 5.600 12.00 21,750 7.1368 -21.05%
2020-04-29 0 19 0.380 0.310 0.600 11,400 7.600 6.200 12.00 7.000 7.800 1,500 7.6000 -1.30%
2020-03-31 0 22 0.385 0.315 0.670 390,525 7.700 6.300 13.40 6.300 10.00 50,000 7.8105 1.32%
2020-02-28 0 20 0.380 0.320 0.380 305,475 7.600 6.400 7.600 7.300 10.00 37,000 8.2561 -16.48%
2020-01-31 0 20 0.455 0.400 0.480 241,000 9.100 8.000 9.600 8.000 14.80 21,250 11.341 -30.00%
2019-12-31 0 20 0.650 0.410 0.620 458,125 13.00 8.200 12.40 5.000 13.00 53,500 8.5631 160.00%
2019-11-29 0 21 0.250 0.250 0.640 32,900 5.000 5.000 12.80 5.000 5.700 6,500 5.0615 -19.35%
2019-10-31 0 21 0.310 0.285 0.640 141,825 6.200 5.700 12.80 5.300 7.000 24,750 5.7303 -43.64%
2019-09-30 0 21 0.550 0.320 0.600 81,950 11.00 6.400 12.00 8.800 13.40 7,750 10.574 -21.43%
2019-08-30 0 22 0.700 0.500 0.700 884,725 14.00 10.00 14.00 5.200 14.00 100,000 8.8473 50.54%
2019-07-31 0 22 0.465 0.365 0.500 9,300 9.300 7.300 10.00 9.300 9.300 1,000 9.3000 0.00%
2019-06-28 0 19 0.465 0.350 0.500 75,175 9.300 7.000 10.00 8.000 10.60 8,000 9.3969 -18.42%
2019-05-31 0 21 0.570 0.400 0.570 158,250 11.40 8.000 11.40 10.00 13.00 14,750 10.729 -10.94%
2019-04-30 0 19 0.640 0.510 0.740 308,350 12.80 10.20 14.80 10.40 14.20 24,750 12.459 4.92%
2019-03-29 0 21 0.610 0.570 0.900 683,300 12.20 11.40 18.00 12.00 14.80 51,000 13.398 -29.07%
2019-02-28 0 17 0.860 0.720 0.950 156,900 17.20 14.40 19.00 17.20 18.20 9,000 17.433 -5.49%
2019-01-31 0 22 0.910 0.910 1.030 175,650 18.20 18.20 20.60 17.00 19.00 10,000 17.565 -16.51%
2018-12-31 0 19 1.090 0.850 1.200 606,800 21.80 17.00 24.00 17.00 22.00 30,750 19.733 29.76%
2018-11-30 0 22 0.840 0.800 0.850 454,300 16.80 16.00 17.00 16.00 19.40 26,750 16.983 -17.65%
2018-10-31 0 21 1.020 0.950 1.400 584,300 20.40 19.00 28.00 20.00 23.00 26,750 21.843 -10.53%
2018-09-28 0 19 1.140 1.140 1.380 1,988,350 22.80 22.80 27.60 19.20 30.00 89,500 22.216 -17.39%
2018-08-31 0 23 1.380 1.310 1.540 1,032,600 27.60 26.20 30.80 27.60 33.60 34,500 29.930 -14.81%
2018-07-31 0 21 1.620 1.450 1.620 1,489,400 32.40 29.00 32.40 30.20 35.40 46,250 32.203 -1.82%
2018-06-29 0 20 1.650 1.500 1.780 3,099,500 33.00 30.00 35.60 33.00 36.00 89,250 34.728 -2.37%
2018-05-31 0 21 1.690 1.690 1.780 7,463,750 33.80 33.80 35.60 32.40 39.00 206,000 36.232 -3.43%
2018-04-30 0 19 1.750 1.700 1.900 2,789,750 35.00 34.00 38.00 34.20 40.00 75,500 36.950 -5.91%
2018-03-29 0 21 1.860 1.730 1.860 2,650,628 37.20 34.60 37.20 34.20 43.00 72,720 36.450 6.29%
2018-02-28 0 18 1.750 1.700 1.800 1,256,050 35.00 34.00 36.00 32.40 36.00 36,000 34.890 0.00%
2018-01-31 0 22 1.750 1.660 1.770 3,295,000 35.00 33.20 35.40 30.00 36.20 96,000 34.323 2.34%
2017-12-29 0 19 1.710 1.710 1.780 2,571,100 34.20 34.20 35.60 28.00 37.60 74,250 34.628 -5.52%
2017-11-30 0 22 1.810 1.810 1.900 6,377,450 36.20 36.20 38.00 34.20 46.00 160,250 39.797 -3.72%
2017-10-31 0 20 1.880 1.880 1.920 13,008,738 37.60 37.60 38.40 37.00 43.60 318,510 40.842 -3.59%
2017-09-29 0 21 1.950 1.950 2.050 8,344,200 39.00 39.00 41.00 32.20 41.00 213,000 39.175 2.63%
2017-08-31 0 22 1.900 1.860 1.950 29,104,500 38.00 37.20 39.00 36.00 45.60 725,000 40.144 -0.52%
2017-07-31 0 21 1.910 1.910 2.370 6,893,450 38.20 38.20 47.40 37.20 49.20 167,000 41.278 -17.32%
2017-06-30 0 22 2.310 2.310 2.320 103,348,550 46.20 46.20 46.40 32.00 59.00 2,194,750 47.089 -15.07%
2017-05-31 0 20 2.720 2.720 2.850 157,795,650 54.40 54.40 57.00 40.20 61.00 3,218,000 49.035 33.33%
2017-04-28 0 17 2.040 2.040 2.130 68,687,701 40.80 40.80 42.60 29.00 48.00 1,939,750 35.411 31.61%
2017-03-31 0 23 1.550 1.530 1.550 79,720,051 31.00 30.60 31.00 19.60 35.80 2,587,750 30.807 31.36%
2017-02-28 0 20 1.180 1.180 1.190 29,089,922 23.60 23.60 23.80 23.20 30.60 1,128,140 25.786 -2.48%
2017-01-27 4 19 1.210 1.200 1.220 43,013,600 24.20 24.00 24.40 18.40 26.60 1,904,000 22.591 19.80%
2016-12-30 2 20 1.010 0.990 1.010 42,690,297 20.20 19.80 20.20 10.00 22.00 2,417,300 17.660 98.04%
2016-11-30 0 22 0.510 0.500 0.530 1,228,150 10.20 10.00 10.60 9.300 12.00 118,500 10.364 2.00%
2016-10-31 0 19 0.500 0.495 0.520 3,148,000 10.00 9.900 10.40 10.00 13.00 278,000 11.324 -16.67%
2016-09-30 0 21 0.600 0.560 0.600 1,606,650 12.00 11.20 12.00 11.20 13.00 135,500 11.857 -6.25%
2016-08-31 0 22 0.640 0.610 0.640 1,268,950 12.80 12.20 12.80 11.60 14.40 102,000 12.441 8.47%
2016-07-29 0 20 0.590 0.590 0.610 1,399,250 11.80 11.80 12.20 11.80 13.40 114,500 12.221 -9.23%
2016-06-30 0 21 0.650 0.630 0.650 3,415,650 13.00 12.60 13.00 11.60 13.80 274,750 12.432 -4.41%
2016-05-31 0 21 0.680 0.660 0.680 24,897,316 13.60 13.20 13.60 11.40 18.00 1,619,520 15.373 -2.86%
2016-04-29 0 20 0.700 0.690 0.700 16,012,425 14.00 13.80 14.00 9.600 15.40 1,222,750 13.095 40.00%
2016-03-31 0 21 0.500 0.480 0.500 2,452,725 10.00 9.600 10.00 8.500 12.00 240,250 10.209 8.70%
2016-02-29 0 18 0.460 0.440 0.460 1,251,025 9.200 8.800 9.200 8.400 9.800 139,250 8.9840 2.22%
2016-01-29 0 20 0.450 0.450 0.460 2,574,150 9.000 9.000 9.200 8.200 9.800 286,500 8.9848 0.00%
2015-12-31 0 22 0.450 0.420 0.450 14,943,300 9.000 8.400 9.000 8.200 12.60 1,364,750 10.949 -9.09%
2015-11-30 0 21 0.495 0.495 0.500 3,730,150 9.900 9.900 10.00 8.500 10.40 388,000 9.6138 15.12%
2015-10-30 0 20 0.430 0.430 0.450 4,079,750 8.600 8.600 9.000 7.500 9.900 478,750 8.5217 14.67%
2015-09-30 0 20 0.375 0.375 0.400 1,252,166 7.500 7.500 8.000 7.000 9.000 160,540 7.7997 -1.32%
2015-08-31 0 21 0.380 0.380 0.420 3,241,900 7.600 7.600 8.400 6.000 11.20 358,250 9.0493 -30.91%
2015-07-31 0 22 0.550 0.520 0.550 18,527,550 11.00 10.40 11.00 7.600 15.40 1,702,500 10.883 -24.66%
2015-06-30 0 22 0.730 0.720 0.730 44,191,696 14.60 14.40 14.60 13.60 21.60 2,424,005 18.231 -25.51%
2015-05-29 0 19 0.980 0.970 0.990 148,252,410 19.60 19.40 19.80 16.20 25.00 7,527,925 19.694 18.07%
2015-04-30 0 19 0.830 0.820 0.830 58,141,900 16.60 16.40 16.60 12.60 17.40 3,736,250 15.562 12.16%
2015-03-31 0 22 0.740 0.740 0.750 272,522,950 14.80 14.80 15.00 14.60 120.0 14,830,000 18.376 -83.11%
2015-02-27 0 10 4.380 4.380 4.400 15,883,650 87.60 87.60 88.00 33.00 130.0 236,500 67.161

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top