Brightstar Technology Group Co., Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08446  2017-06-14    
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 0.115 0.115 0.117 1,937,938 0.115 0.115 0.117 0.106 0.150 15,436,000 0.1255 -19.58%
2025-11-28 0 20 0.143 0.142 0.143 1,811,642 0.143 0.142 0.143 0.125 0.162 13,082,000 0.1385 -4.67%
2025-10-31 0 20 0.150 0.141 0.150 2,776,924 0.150 0.141 0.150 0.131 0.165 18,204,000 0.1525 -7.41%
2025-09-30 0 22 0.162 0.158 0.163 5,800,432 0.162 0.158 0.163 0.155 0.175 35,218,000 0.1647 -10.50%
2025-08-29 0 21 0.181 0.181 0.183 34,536,778 0.181 0.181 0.183 0.165 0.290 158,210,000 0.2183 -23.31%
2025-07-31 0 22 0.236 0.236 0.237 22,959,116 0.236 0.236 0.237 0.113 0.248 125,544,000 0.1829 108.85%
2025-06-30 0 21 0.113 0.112 0.113 8,731,692 0.113 0.112 0.113 0.107 0.132 75,238,000 0.1161 -13.74%
2025-05-30 0 20 0.131 0.131 0.133 3,608,212 0.131 0.131 0.133 0.115 0.145 27,776,000 0.1299 -2.24%
2025-04-30 0 19 0.134 0.133 0.134 1,578,760 0.134 0.133 0.134 0.125 0.154 11,448,000 0.1379 -0.74%
2025-03-31 0 21 0.135 0.135 0.136 1,054,950 0.135 0.135 0.136 0.127 0.145 7,822,000 0.1349 -3.57%
2025-02-28 0 20 0.140 0.139 0.140 2,016,144 0.140 0.139 0.140 0.118 0.148 15,684,000 0.1285 7.69%
2025-01-28 0 19 0.130 0.129 0.130 2,368,318 0.130 0.129 0.130 0.112 0.159 17,346,000 0.1365 -13.33%
2024-12-31 0 20 0.150 0.149 0.150 4,787,386 0.150 0.149 0.150 0.120 0.167 35,032,000 0.1367 -5.06%
2024-11-29 0 21 0.158 0.157 0.158 2,747,906 0.158 0.157 0.158 0.152 0.190 15,736,000 0.1746 -11.24%
2024-10-31 0 21 0.178 0.177 0.178 8,689,615 0.178 0.177 0.178 0.145 0.255 44,709,000 0.1944 -21.93%
2024-09-30 0 19 0.228 0.227 0.228 13,600,390 0.228 0.227 0.228 0.130 0.300 72,140,000 0.1885 52.00%
2024-08-30 0 22 0.150 0.150 0.155 5,989,620 0.150 0.150 0.155 0.122 0.215 35,386,000 0.1693 -25.37%
2024-07-31 0 22 0.201 0.196 0.201 12,335,331 0.201 0.196 0.201 0.184 0.275 56,932,000 0.2167 9.24%
2024-06-28 0 19 0.184 0.183 0.184 3,235,670 0.184 0.183 0.184 0.184 0.305 13,568,000 0.2385 -38.67%
2024-05-31 0 21 0.300 0.295 0.300 58,825,932 0.300 0.295 0.300 0.166 0.495 166,418,000 0.3535 80.72%
2024-04-30 0 20 0.166 0.164 0.166 4,663,580 0.166 0.164 0.166 0.151 0.209 27,076,000 0.1722 -17.82%
2024-03-28 0 20 0.202 0.200 0.202 16,857,224 0.202 0.200 0.202 0.190 0.260 73,812,000 0.2284 -19.20%
2024-02-29 0 19 0.250 0.248 0.250 20,867,216 0.250 0.248 0.250 0.243 0.420 69,550,000 0.3000 -39.02%
2024-01-31 0 22 0.410 0.400 0.405 97,472,100 0.410 0.400 0.405 0.300 1.220 191,342,000 0.5094 -65.25%
2023-12-29 0 19 1.180 1.150 1.180 142,622,580 1.180 1.150 1.180 0.810 1.460 129,784,000 1.0989 7.27%
2023-11-30 0 22 1.100 1.050 1.100 65,785,770 1.100 1.050 1.100 0.950 1.470 55,685,000 1.1814 -19.71%
2023-10-31 0 20 1.370 1.360 1.370 165,075,230 1.370 1.360 1.370 1.250 3.060 73,553,400 2.2443 -48.50%
2023-09-29 0 19 2.660 2.660 2.690 192,626,848 2.660 2.660 2.690 1.830 2.900 77,074,220 2.4992 45.36%
2023-08-31 0 23 1.830 1.800 1.830 152,004,720 1.830 1.800 1.830 1.180 3.200 84,258,000 1.8040 -40.00%
2023-07-31 0 20 3.050 3.010 3.050 91,333,336 3.050 3.010 3.050 2.180 3.480 33,102,000 2.7591 -4.69%
2023-06-30 2 21 3.200 3.200 3.220 281,707,656 3.200 3.200 3.220 1.810 5.800 73,858,000 3.8142 -37.13%
2023-05-31 0 21 5.090 5.050 5.090 199,345,999 5.090 5.050 5.090 3.600 7.500 33,422,760 5.9644 -31.31%
2023-04-28 6 17 7.410 7.360 7.420 201,971,554 7.410 7.360 7.420 6.350 8.380 26,606,700 7.5910 -5.61%
2023-03-31 0 23 7.850 7.850 7.900 948,997,940 7.850 7.850 7.900 7.300 10.16 107,325,100 8.8423 1.55%
2023-02-28 0 20 7.730 7.700 7.730 263,605,230 7.730 7.700 7.730 7.440 8.190 34,013,000 7.7501 -2.64%
2023-01-31 0 18 7.940 7.900 7.950 327,015,614 7.940 7.900 7.950 7.400 8.950 41,131,800 7.9504 -9.77%
2022-12-30 0 20 8.800 8.750 8.800 536,738,529 8.800 8.750 8.800 7.450 9.380 62,431,320 8.5973 17.02%
2022-11-30 0 22 7.520 7.500 7.520 498,258,740 7.520 7.500 7.520 7.160 7.950 65,282,000 7.6324 -3.59%
2022-10-31 0 20 7.800 7.760 7.800 769,010,380 7.800 7.760 7.800 7.520 9.200 95,705,000 8.0352 -11.36%
2022-09-30 0 21 8.800 8.720 8.800 786,657,150 8.800 8.720 8.800 7.420 9.500 93,161,000 8.4441 -5.38%
2022-08-31 0 23 9.300 9.260 9.300 1,520,053,350 9.300 9.260 9.300 2.500 12.00 162,273,000 9.3673 -13.41%
2022-07-29 0 20 10.74 10.62 10.74 1,115,343,440 10.74 10.62 10.74 4.920 11.86 135,440,468 8.2349 120.08%
2022-06-30 0 21 4.880 4.850 4.880 805,221,656 4.880 4.850 4.880 2.230 5.700 211,008,446 3.8161 101.65%
2022-05-31 0 20 2.420 2.400 2.420 258,531,100 2.420 2.400 2.420 1.850 2.590 122,250,000 2.1148 24.10%
2022-04-29 0 18 1.950 1.910 1.950 140,209,100 1.950 1.910 1.950 1.600 2.090 75,130,000 1.8662 0.52%
2022-03-31 6 23 1.940 1.930 1.940 260,741,890 1.940 1.930 1.940 1.230 2.500 144,358,200 1.8062 45.86%
2022-02-28 1 17 - - - 50,939,600 1.330 - - 0.450 1.390 50,100,000 1.0168 24.30%
2022-01-31 0 21 1.070 1.050 1.070 66,822,750 1.070 1.050 1.070 0.310 1.110 97,400,000 0.6861 234.38%
2021-12-31 0 22 0.320 0.320 0.330 4,243,321 0.320 0.320 0.330 0.233 0.340 15,290,005 0.2775 25.49%
2021-11-30 0 22 0.255 - 0.255 3,812,060 0.255 - 0.255 0.223 0.285 14,700,000 0.2593 2.00%
2021-10-29 0 18 0.250 0.180 0.250 2,172,090 0.250 0.180 0.250 0.200 0.255 8,960,000 0.2424 31.58%
2021-09-30 0 21 0.190 0.190 0.200 360,990 0.190 0.190 0.200 0.110 0.190 2,850,000 0.1267 46.15%
2021-08-31 0 22 0.130 0.130 0.136 76,510 0.130 0.130 0.136 0.130 0.165 510,000 0.1500 -21.21%
2021-07-30 0 21 0.165 0.165 - 36,590 0.165 0.165 - 0.165 0.178 220,000 0.1663 -8.84%
2021-06-30 0 21 0.181 0.181 0.188 340,250 0.181 0.181 0.188 0.181 0.200 1,760,000 0.1933 -7.18%
2021-05-31 0 20 0.195 0.195 0.199 429,870 0.195 0.195 0.199 0.195 0.238 2,110,000 0.2037 -8.45%
2021-04-30 0 19 0.213 0.213 0.225 1,188,410 0.213 0.213 0.225 0.173 0.238 5,380,000 0.2209 23.12%
2021-03-31 0 23 0.173 0.173 - 751,510 0.173 0.173 - 0.155 0.220 3,850,000 0.1952 -10.82%
2021-02-26 0 18 0.194 0.194 0.200 378,380 0.194 0.194 0.200 0.130 0.199 2,340,000 0.1617 33.79%
2021-01-29 0 20 0.145 0.145 - 755,280 0.145 0.145 - 0.145 0.195 4,540,000 0.1664 -25.64%
2020-12-31 0 22 0.195 0.186 0.210 1,555,190 0.195 0.186 0.210 0.193 0.285 6,510,000 0.2389 2.63%
2020-11-30 0 21 0.190 - 0.190 181,290 0.190 - 0.190 0.165 0.210 980,000 0.1850 11.76%
2020-10-30 0 18 0.170 - - 326,430 0.170 - - 0.162 0.248 1,850,000 0.1764 -20.93%
2020-09-30 0 22 0.215 0.215 0.230 5,793,600 0.215 0.215 0.230 0.153 0.330 21,670,000 0.2674 -11.89%
2020-08-31 0 21 0.244 0.244 0.255 12,005,960 0.244 0.244 0.255 0.062 0.320 52,910,000 0.2269 275.38%
2020-07-31 0 22 0.065 0.065 0.069 236,280 0.065 0.065 0.069 0.063 0.121 3,072,000 0.0769 -46.28%
2020-06-30 0 21 0.121 0.077 0.121 92,560 0.121 0.077 0.121 0.068 0.124 1,170,000 0.0791 51.25%
2020-05-29 0 20 0.080 0.068 0.090 120,140 0.080 0.068 0.090 0.076 0.091 1,470,000 0.0817 -11.11%
2020-04-29 0 19 0.090 0.089 0.104 85,530 0.090 0.089 0.104 0.090 0.127 850,000 0.1006 -10.00%
2020-03-31 0 22 0.100 0.100 0.110 668,040 0.100 0.100 0.110 0.070 0.160 6,270,000 0.1065 -19.35%
2020-02-28 0 20 0.124 0.124 0.142 377,850 0.124 0.124 0.142 0.106 0.220 2,930,000 0.1290 12.73%
2020-01-31 0 20 0.110 0.110 0.120 653,710 0.110 0.110 0.120 0.108 0.181 4,680,000 0.1397 -44.72%
2019-12-31 0 20 0.199 0.175 0.199 209,850 0.199 0.175 0.199 0.175 0.220 1,060,000 0.1980 -5.24%
2019-11-29 0 21 0.210 0.210 0.220 392,460 0.210 0.210 0.220 0.205 0.244 1,770,000 0.2217 -11.39%
2019-10-31 0 21 0.237 0.232 0.240 418,520 0.237 0.232 0.240 0.230 0.265 1,750,000 0.2392 -5.20%
2019-09-30 0 21 0.250 0.244 0.265 371,890 0.250 0.244 0.265 0.240 0.260 1,461,000 0.2545 -3.85%
2019-08-30 0 22 0.260 0.250 0.265 1,364,220 0.260 0.250 0.265 0.234 0.270 5,370,000 0.2540 4.00%
2019-07-31 0 22 0.250 0.250 0.255 2,612,920 0.250 0.250 0.255 0.229 0.270 10,430,000 0.2505 4.60%
2019-06-28 0 19 0.239 0.239 0.242 2,335,030 0.239 0.239 0.242 0.225 0.255 9,780,000 0.2388 3.46%
2019-05-31 0 21 0.231 0.228 0.231 1,138,470 0.231 0.228 0.231 0.210 0.250 4,910,000 0.2319 -1.70%
2019-04-30 0 19 0.235 0.232 0.240 1,184,510 0.235 0.232 0.240 0.230 0.250 4,970,000 0.2383 -6.00%
2019-03-29 0 21 0.250 0.242 0.250 1,790,341 0.250 0.242 0.250 0.228 0.270 7,280,005 0.2459 -1.96%
2019-02-28 0 17 0.255 0.247 0.255 1,131,410 0.255 0.247 0.255 0.220 0.270 4,500,000 0.2514 -3.77%
2019-01-31 0 22 0.265 0.250 0.270 1,725,750 0.265 0.250 0.270 0.245 0.270 6,720,000 0.2568 0.00%
2018-12-31 0 19 0.265 0.265 0.275 1,583,000 0.265 0.265 0.275 0.255 0.320 5,740,000 0.2758 -7.02%
2018-11-30 0 22 0.285 0.275 0.290 5,640,450 0.285 0.275 0.290 0.243 0.330 20,130,000 0.2802 14.00%
2018-10-31 0 21 0.250 0.250 0.260 8,853,460 0.250 0.250 0.260 0.243 0.345 29,100,000 0.3042 -1.96%
2018-09-28 0 19 0.255 0.246 0.255 10,784,170 0.255 0.246 0.255 0.230 0.345 36,700,000 0.2938 -21.54%
2018-08-31 0 23 0.325 0.320 0.325 76,554,540 0.325 0.320 0.325 0.180 0.415 247,090,100 0.3098 62.50%
2018-07-31 0 21 0.200 0.196 0.202 146,531,354 0.200 0.196 0.202 0.183 1.010 427,640,507 0.3427 -69.23%
2018-06-29 0 20 0.650 0.640 0.650 76,846,700 0.650 0.640 0.650 0.530 1.040 94,910,000 0.8097 10.17%
2018-05-31 0 21 0.590 0.570 0.590 77,268,901 0.590 0.570 0.590 0.550 2.100 73,610,002 1.0497 -70.20%
2018-04-30 0 19 1.980 1.950 1.990 153,660,704 1.980 1.950 1.990 1.900 3.020 64,580,002 2.3794 -36.54%
2018-03-29 0 21 3.120 2.960 3.120 33,783,600 3.120 2.960 3.120 2.700 4.460 9,200,000 3.6721 -27.44%
2018-02-28 0 18 4.300 3.320 4.300 20,871,400 4.300 3.320 4.300 2.990 5.500 4,390,000 4.7543 -15.69%
2018-01-31 0 22 5.100 4.940 5.160 105,740,300 5.100 4.940 5.160 4.930 6.290 18,600,000 5.6850 -16.39%
2017-12-29 0 19 6.100 5.390 6.100 28,702,500 6.100 5.390 6.100 4.900 6.490 4,980,000 5.7636 10.91%
2017-11-30 0 22 5.500 5.210 5.550 76,990,500 5.500 5.210 5.550 4.830 6.900 13,160,000 5.8503 -16.92%
2017-10-31 0 20 6.620 6.410 6.690 20,426,600 6.620 6.410 6.690 5.190 6.850 3,570,000 5.7217 18.64%
2017-09-29 0 21 5.580 5.410 5.620 227,633,451 5.580 5.410 5.620 5.180 7.400 37,832,070 6.0169 11.60%
2017-08-31 0 22 5.000 5.000 5.170 90,154,880 5.000 5.000 5.170 2.000 5.400 32,462,000 2.7772 129.36%
2017-07-31 0 21 2.180 2.120 2.190 279,266,100 2.180 2.120 2.190 1.050 2.610 135,750,000 2.0572 91.23%
2017-06-30 0 13 1.140 1.140 1.150 450,847,950 1.140 1.140 1.150 0.405 1.400 561,798,500 0.8025

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top