Metropolis Capital Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08621  2018-12-12    
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 0.026 0.025 0.028 33,040 0.026 0.025 0.028 0.025 0.026 1,304,000 0.0253 0.00%
2025-11-28 0 20 0.026 0.026 0.030 71,536 0.026 0.026 0.030 0.026 0.034 2,448,000 0.0292 -7.14%
2025-10-31 0 20 0.028 0.028 0.032 118,392 0.028 0.028 0.032 0.026 0.035 4,008,000 0.0295 -6.67%
2025-09-30 0 22 0.030 0.030 0.032 120,624 0.030 0.030 0.032 0.030 0.042 3,528,000 0.0342 -23.08%
2025-08-29 0 21 0.039 0.036 0.039 108,800 0.039 0.036 0.039 0.034 0.042 2,928,000 0.0372 -7.14%
2025-07-31 0 22 0.042 0.037 0.042 27,152 0.042 0.037 0.042 0.035 0.045 696,000 0.0390 5.00%
2025-06-30 0 21 0.040 0.033 0.040 83,136 0.040 0.033 0.040 0.032 0.044 2,448,000 0.0340 5.26%
2025-05-30 0 20 0.038 0.038 0.045 12,920 0.038 0.038 0.045 0.038 0.040 328,000 0.0394 -7.32%
2025-04-30 0 19 0.041 0.039 0.045 154,120 0.041 0.039 0.045 0.043 0.044 3,584,000 0.0430 -10.87%
2025-03-31 0 21 0.046 0.044 0.046 114,112 0.046 0.044 0.046 0.043 0.048 2,632,000 0.0434 6.98%
2025-02-28 0 20 0.043 0.043 0.050 90,136 0.043 0.043 0.050 0.043 0.049 2,056,000 0.0438 -2.27%
2025-01-28 0 19 0.044 0.043 0.048 84,864 0.044 0.043 0.048 0.043 0.047 1,952,000 0.0435 2.33%
2024-12-31 0 20 0.043 0.040 0.043 132,672 0.043 0.040 0.043 0.040 0.043 3,312,000 0.0401 0.00%
2024-11-29 0 21 0.043 0.041 0.043 118,168 0.043 0.041 0.043 0.040 0.050 2,792,000 0.0423 -14.00%
2024-10-31 0 21 0.050 0.050 0.055 403,360 0.050 0.050 0.055 0.032 0.057 9,664,000 0.0417 21.95%
2024-09-30 0 19 0.041 0.031 0.041 65,448 0.041 0.031 0.041 0.024 0.045 2,048,000 0.0320 70.83%
2024-08-30 0 22 0.024 0.021 0.025 22,504 0.024 0.021 0.025 0.015 0.027 1,072,000 0.0210 20.00%
2024-07-31 0 22 0.020 0.020 0.030 14,608 0.020 0.020 0.030 0.019 0.026 680,000 0.0215 -31.03%
2024-06-28 0 19 0.029 0.027 0.030 30,296 0.029 0.027 0.030 0.027 0.034 1,072,000 0.0283 0.00%
2024-05-31 0 21 0.029 0.028 0.036 33,584 0.029 0.028 0.036 0.029 0.041 1,032,000 0.0325 -23.68%
2024-04-30 0 20 0.038 0.035 0.048 124,480 0.038 0.035 0.048 0.035 0.058 2,768,000 0.0450 5.56%
2024-03-28 0 20 0.036 0.035 0.045 284,840 0.036 0.035 0.045 0.034 0.058 5,904,000 0.0482 -2.70%
2024-02-29 0 19 0.037 0.035 0.044 77,912 0.037 0.035 0.044 0.033 0.050 1,784,000 0.0437 12.12%
2024-01-31 0 22 0.033 0.033 0.037 53,280 0.033 0.033 0.037 0.032 0.045 1,400,000 0.0381 -10.81%
2023-12-29 0 19 0.037 0.037 0.038 191,504 0.037 0.037 0.038 0.028 0.040 5,432,000 0.0353 -7.50%
2023-11-30 0 22 0.040 0.033 0.040 89,784 0.040 0.033 0.040 0.030 0.040 2,400,000 0.0374 60.00%
2023-10-31 0 20 0.025 0.025 0.030 149,368 0.025 0.025 0.030 0.020 0.038 5,128,000 0.0291 4.17%
2023-09-29 0 19 0.024 0.020 0.024 55,312 0.024 0.020 0.024 0.019 0.025 2,624,000 0.0211 0.00%
2023-08-31 0 23 0.024 0.021 0.024 84,984 0.024 0.021 0.024 0.019 0.026 3,736,000 0.0227 4.35%
2023-07-31 0 20 0.023 0.021 0.026 11,336 0.023 0.021 0.026 0.023 0.025 472,000 0.0240 -4.17%
2023-06-30 0 21 0.024 0.023 0.025 17,352 0.024 0.023 0.025 0.021 0.024 792,000 0.0219 9.09%
2023-05-31 0 21 0.022 0.022 0.026 38,272 0.022 0.022 0.026 0.021 0.026 1,584,000 0.0242 -4.35%
2023-04-28 0 17 0.023 0.023 0.027 19,776 0.023 0.023 0.027 0.022 0.026 832,000 0.0238 -11.54%
2023-03-31 0 23 0.026 0.023 0.026 71,056 0.026 0.023 0.026 0.022 0.031 2,736,000 0.0260 -7.14%
2023-02-28 0 20 0.028 0.026 0.032 71,272 0.028 0.026 0.032 0.026 0.033 2,456,000 0.0290 -3.45%
2023-01-31 0 18 0.029 0.028 0.034 33,432 0.029 0.028 0.034 0.025 0.034 1,192,000 0.0280 16.00%
2022-12-30 0 20 0.025 0.024 0.029 54,624 0.025 0.024 0.029 0.024 0.030 2,056,000 0.0266 -13.79%
2022-11-30 0 22 0.029 0.026 0.033 22,648 0.029 0.026 0.033 0.024 0.036 768,000 0.0295 20.83%
2022-10-31 0 20 0.024 0.022 0.029 208,320 0.024 0.022 0.029 0.023 0.044 6,200,000 0.0336 -17.24%
2022-09-30 0 21 0.029 0.028 0.035 58,792 0.029 0.028 0.035 0.026 0.041 1,672,000 0.0352 -30.95%
2022-08-31 0 23 0.042 0.038 0.042 30,736 0.042 0.038 0.042 0.038 0.045 776,000 0.0396 5.00%
2022-07-29 0 20 0.040 0.040 0.045 242,640 0.040 0.040 0.045 0.040 0.069 5,160,000 0.0470 -11.11%
2022-06-30 0 21 0.045 0.042 0.045 90,584 0.045 0.042 0.045 0.036 0.048 2,128,000 0.0426 18.42%
2022-05-31 0 20 0.038 0.035 0.042 31,992 0.038 0.035 0.042 0.036 0.042 792,000 0.0404 5.56%
2022-04-29 0 18 0.036 0.036 0.039 272,496 0.036 0.036 0.039 0.035 0.049 6,872,000 0.0397 -5.26%
2022-03-31 0 23 0.038 0.036 0.042 482,808 0.038 0.036 0.042 0.035 0.064 11,624,000 0.0415 -42.42%
2022-02-28 0 17 0.066 0.062 0.067 9,152 0.066 0.062 0.067 0.061 0.067 144,000 0.0636 -7.04%
2022-01-31 0 21 0.071 0.064 0.071 158,424 0.071 0.064 0.071 0.062 0.075 2,376,000 0.0667 4.41%
2021-12-31 0 22 0.068 0.068 0.073 228,144 0.068 0.068 0.073 0.066 0.089 2,976,000 0.0767 -21.84%
2021-11-30 0 22 0.087 0.086 0.087 532,608 0.087 0.086 0.087 0.070 0.095 6,392,000 0.0833 1.16%
2021-10-29 0 18 0.086 0.086 0.088 640,776 0.086 0.086 0.088 0.062 0.094 8,464,000 0.0757 6.17%
2021-09-30 0 21 0.081 0.075 0.081 104,448 0.081 0.075 0.081 0.074 0.085 1,320,000 0.0791 2.53%
2021-08-31 0 22 0.079 0.079 0.085 161,384 0.079 0.079 0.085 0.074 0.087 1,992,000 0.0810 -5.95%
2021-07-30 0 21 0.084 0.073 0.084 89,608 0.084 0.073 0.084 0.075 0.089 1,112,000 0.0806 0.00%
2021-06-30 0 21 0.084 0.079 0.084 132,584 0.084 0.079 0.084 0.077 0.086 1,632,000 0.0812 1.20%
2021-05-31 0 20 0.083 0.080 0.084 494,840 0.083 0.080 0.084 0.076 0.107 5,752,000 0.0860 -4.60%
2021-04-30 0 19 0.087 0.084 0.087 290,312 0.087 0.084 0.087 0.075 0.098 3,408,000 0.0852 6.10%
2021-03-31 0 23 0.082 0.082 0.084 380,792 0.082 0.082 0.084 0.080 0.100 4,488,000 0.0848 0.00%
2021-02-26 0 18 0.082 0.082 0.086 344,424 0.082 0.082 0.086 0.080 0.095 4,000,000 0.0861 -6.82%
2021-01-29 0 20 0.088 0.082 0.090 1,469,160 0.088 0.082 0.090 0.077 0.112 14,840,000 0.0990 -15.38%
2020-12-31 0 22 0.104 0.101 0.105 3,562,928 0.104 0.101 0.105 0.083 0.148 30,664,000 0.1162 22.35%
2020-11-30 0 21 0.085 0.080 0.085 1,709,344 0.085 0.080 0.085 0.068 0.089 22,416,000 0.0763 16.44%
2020-10-30 0 18 0.073 0.070 0.073 849,968 0.073 0.070 0.073 0.065 0.088 11,468,000 0.0741 -6.41%
2020-09-30 0 22 0.078 0.078 0.085 411,704 0.078 0.078 0.085 0.067 0.099 4,888,000 0.0842 -22.00%
2020-08-31 0 21 0.100 0.099 0.104 863,744 0.100 0.099 0.104 0.096 0.106 8,480,000 0.1019 -6.54%
2020-07-31 0 22 0.107 0.105 0.107 1,214,016 0.107 0.105 0.107 0.100 0.120 11,444,000 0.1061 1.90%
2020-06-30 0 21 0.105 0.103 0.105 566,488 0.105 0.103 0.105 0.099 0.128 5,128,000 0.1105 -11.02%
2020-05-29 0 20 0.118 0.107 0.118 887,472 0.118 0.107 0.118 0.096 0.130 7,600,000 0.1168 -7.09%
2020-04-29 0 19 0.127 0.120 0.138 1,415,621 0.127 0.120 0.138 0.110 0.150 10,528,200 0.1345 8.55%
2020-03-31 0 22 0.117 0.117 0.132 2,095,776 0.117 0.117 0.132 0.098 0.147 18,024,000 0.1163 -4.88%
2020-02-28 0 20 0.123 0.123 0.125 867,121 0.123 0.123 0.125 0.120 0.159 6,584,018 0.1317 -3.91%
2020-01-31 0 20 0.128 0.120 0.128 11,921,772 0.128 0.120 0.128 0.110 0.174 75,368,000 0.1582 -23.35%
2019-12-31 0 20 0.167 0.166 0.167 105,160,609 0.167 0.166 0.167 0.155 0.500 382,908,418 0.2746 -28.33%
2019-11-29 0 21 0.233 0.233 0.236 261,648,207 0.233 0.233 0.236 0.196 0.770 539,783,005 0.4847 -22.33%
2019-10-31 0 21 0.300 0.285 0.310 4,158,160 0.300 0.285 0.310 0.285 0.345 13,864,000 0.2999 1.69%
2019-09-30 0 21 0.295 0.290 0.310 12,245,600 0.295 0.290 0.310 0.280 0.390 38,976,000 0.3142 1.72%
2019-08-30 0 22 0.290 0.290 0.295 8,372,080 0.290 0.290 0.295 0.250 0.330 29,480,000 0.2840 -3.33%
2019-07-31 0 22 0.300 0.300 0.305 23,487,660 0.300 0.300 0.305 0.250 0.395 73,881,000 0.3179 -7.69%
2019-06-28 0 19 0.325 0.320 0.325 270,837,090 0.325 0.320 0.325 0.315 1.200 314,873,000 0.8601 -37.50%
2019-05-31 0 21 0.520 0.495 0.520 103,915,960 0.520 0.495 0.520 0.310 0.700 188,858,000 0.5502 6.12%
2019-04-30 0 19 0.490 0.480 0.490 30,915,860 0.490 0.480 0.490 0.390 0.520 70,088,000 0.4411 22.50%
2019-03-29 0 21 0.400 0.395 0.400 16,790,240 0.400 0.395 0.400 0.350 0.425 42,744,000 0.3928 -2.44%
2019-02-28 0 17 0.410 0.395 0.410 35,947,480 0.410 0.395 0.410 0.390 0.520 80,184,000 0.4483 1.23%
2019-01-31 0 22 0.405 0.400 0.405 119,898,720 0.405 0.400 0.405 0.335 0.560 286,106,000 0.4191 12.50%
2018-12-31 0 12 0.360 0.350 0.360 275,562,458 0.360 0.350 0.360 0.300 1.160 446,194,000 0.6176

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top