WMCH Global Investment Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08208  2019-11-29    
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 0.062 0.058 0.062 4,446,978 0.062 0.058 0.062 0.056 0.131 55,140,000 0.0806 -52.67%
2025-11-28 5 20 0.131 0.122 0.137 27,028,536 0.131 0.122 0.137 0.092 0.240 191,598,000 0.1411 28.43%
2025-10-31 0 20 0.102 0.098 0.102 2,949,861 0.102 0.098 0.102 0.080 0.115 30,069,000 0.0981 39.73%
2025-09-30 0 22 0.073 0.073 0.079 844,122 0.073 0.073 0.079 0.040 0.089 13,218,000 0.0639 82.50%
2025-08-29 0 21 0.040 0.037 0.044 465,174 0.040 0.037 0.044 0.037 0.053 11,274,000 0.0413 14.29%
2025-07-31 0 22 0.035 0.035 0.040 564,714 0.035 0.035 0.040 0.026 0.054 15,522,000 0.0364 16.67%
2025-06-30 0 21 0.030 0.029 0.033 133,200 0.030 0.029 0.033 0.028 0.035 4,332,000 0.0307 -14.29%
2025-05-30 0 20 0.035 0.034 0.036 36,816 0.035 0.034 0.036 0.032 0.039 1,056,000 0.0349 2.94%
2025-04-30 0 19 0.034 0.033 0.034 90,870 0.034 0.033 0.034 0.029 0.045 2,442,000 0.0372 -26.09%
2025-03-31 0 21 0.046 0.040 0.046 211,266 0.046 0.040 0.046 0.028 0.050 5,922,000 0.0357 58.62%
2025-02-28 0 20 0.029 0.028 0.032 143,496 0.029 0.028 0.032 0.027 0.033 4,936,000 0.0291 -3.33%
2025-01-28 0 19 0.030 0.027 0.033 40,284 0.030 0.027 0.033 0.028 0.034 1,266,000 0.0318 -3.23%
2024-12-31 0 20 0.031 0.027 0.033 111,750 0.031 0.027 0.033 0.027 0.036 3,858,000 0.0290 -3.13%
2024-11-29 0 21 0.032 0.028 0.037 593,634 0.032 0.028 0.037 0.026 0.039 19,470,000 0.0305 -13.51%
2024-10-31 0 21 0.037 0.034 0.037 228,090 0.037 0.034 0.037 0.026 0.039 6,606,000 0.0345 48.00%
2024-09-30 0 19 0.025 0.025 0.027 18,084 0.025 0.025 0.027 0.023 0.034 666,000 0.0272 -21.88%
2024-08-30 0 22 0.032 0.026 0.033 20,934 0.032 0.026 0.033 0.025 0.041 666,000 0.0314 -31.91%
2024-07-31 0 22 0.047 0.036 0.048 87,750 0.047 0.036 0.048 0.032 0.052 2,352,002 0.0373 6.82%
2024-06-28 0 19 0.044 0.040 0.047 39,804 0.044 0.040 0.047 0.040 0.055 864,000 0.0461 -2.22%
2024-05-31 0 21 0.045 0.044 0.048 496,242 0.045 0.044 0.048 0.042 0.061 10,182,000 0.0487 -23.73%
2024-04-30 0 20 0.059 0.055 0.060 743,412 0.059 0.055 0.060 0.037 0.068 12,408,000 0.0599 55.26%
2024-03-28 0 20 0.038 0.037 0.043 146,022 0.038 0.037 0.043 0.038 0.048 3,300,000 0.0442 -13.64%
2024-02-29 0 19 0.044 0.039 0.045 137,790 0.044 0.039 0.045 0.033 0.046 3,372,000 0.0409 10.00%
2024-01-31 0 22 0.040 0.039 0.043 103,104 0.040 0.039 0.043 0.036 0.050 2,250,000 0.0458 2.56%
2023-12-29 0 19 0.039 0.034 0.049 462,516 0.039 0.034 0.049 0.036 0.068 9,168,000 0.0504 -35.00%
2023-11-30 0 22 0.060 0.058 0.061 590,604 0.060 0.058 0.061 0.026 0.065 12,378,000 0.0477 122.22%
2023-10-31 0 20 0.027 0.026 0.028 32,874 0.027 0.026 0.028 0.027 0.038 1,116,000 0.0295 -30.77%
2023-09-29 0 19 0.039 0.034 0.040 316,302 0.039 0.034 0.040 0.033 0.055 7,812,000 0.0405 -23.53%
2023-08-31 0 23 0.051 0.042 0.051 288,852 0.051 0.042 0.051 0.043 0.056 6,009,000 0.0481 -1.92%
2023-07-31 0 20 0.052 0.052 0.059 988,644 0.052 0.052 0.059 0.049 0.090 13,155,000 0.0752 -36.59%
2023-06-30 0 21 0.082 0.078 0.082 1,833,606 0.082 0.078 0.082 0.027 0.085 30,984,000 0.0592 203.70%
2023-05-31 0 21 0.027 0.025 0.029 26,186 0.027 0.025 0.029 0.025 0.031 994,000 0.0263 0.00%
2023-04-28 0 17 0.027 0.027 0.031 168,276 0.027 0.027 0.031 0.025 0.033 6,366,000 0.0264 -20.59%
2023-03-31 0 23 0.034 0.032 0.034 142,524 0.034 0.032 0.034 0.028 0.036 4,620,000 0.0308 -2.86%
2023-02-28 0 20 0.035 0.034 0.038 47,862 0.035 0.034 0.038 0.034 0.043 1,320,000 0.0363 0.00%
2023-01-31 0 18 0.035 0.035 0.036 125,706 0.035 0.035 0.036 0.034 0.038 3,456,000 0.0364 -10.26%
2022-12-30 0 20 0.039 0.039 0.045 82,014 0.039 0.039 0.045 0.033 0.048 2,118,000 0.0387 -7.14%
2022-11-30 0 22 0.042 0.038 0.047 86,196 0.042 0.038 0.047 0.038 0.055 2,112,000 0.0408 -6.67%
2022-10-31 0 20 0.045 0.035 0.045 36,084 0.045 0.035 0.045 0.034 0.054 894,000 0.0404 9.76%
2022-09-30 0 21 0.041 0.038 0.041 132,372 0.041 0.038 0.041 0.037 0.061 2,976,000 0.0445 -16.33%
2022-08-31 0 23 0.049 0.048 0.049 65,064 0.049 0.048 0.049 0.049 0.059 1,242,000 0.0524 -10.91%
2022-07-29 0 20 0.055 0.052 0.057 69,810 0.055 0.052 0.057 0.051 0.059 1,248,000 0.0559 -3.51%
2022-06-30 0 21 0.057 0.057 0.060 148,698 0.057 0.057 0.060 0.053 0.068 2,454,000 0.0606 -5.00%
2022-05-31 0 20 0.060 0.051 0.060 212,958 0.060 0.051 0.060 0.052 0.065 3,564,000 0.0598 5.26%
2022-04-29 0 18 0.057 0.051 0.057 1,291,842 0.057 0.051 0.057 0.047 0.075 22,920,000 0.0564 -16.18%
2022-03-31 0 23 0.068 0.068 0.070 356,178 0.068 0.068 0.070 0.062 0.072 5,196,000 0.0685 -1.45%
2022-02-28 0 17 0.069 0.068 0.070 254,772 0.069 0.068 0.070 0.063 0.079 3,582,000 0.0711 11.29%
2022-01-31 0 21 0.062 0.060 0.062 927,738 0.062 0.060 0.062 0.060 0.088 13,128,000 0.0707 -29.55%
2021-12-31 0 22 0.088 0.087 0.088 1,081,638 0.088 0.087 0.088 0.073 0.109 11,634,000 0.0930 -13.73%
2021-11-30 0 22 0.102 0.102 0.107 1,799,946 0.102 0.102 0.107 0.101 0.117 16,404,000 0.1097 -7.27%
2021-10-29 0 18 0.110 0.107 0.111 11,401,398 0.110 0.107 0.111 0.104 0.149 89,328,000 0.1276 -21.99%
2021-09-30 0 21 0.141 0.140 0.141 30,520,914 0.141 0.140 0.141 0.114 0.165 213,966,000 0.1426 20.51%
2021-08-31 0 22 0.117 0.117 0.120 319,119,110 0.117 0.117 0.120 0.100 0.650 743,664,000 0.4291 -75.62%
2021-07-30 0 21 0.480 0.475 0.485 334,806,730 0.480 0.475 0.485 0.280 0.540 821,957,000 0.4073 65.52%
2021-06-30 0 21 0.290 0.290 0.295 145,308,174 0.290 0.290 0.295 0.161 0.430 548,412,000 0.2650 70.59%
2021-05-31 0 20 0.170 0.170 0.175 1,211,952 0.170 0.170 0.175 0.152 0.196 6,798,000 0.1783 -10.05%
2021-04-30 0 19 0.189 0.179 0.189 5,789,550 0.189 0.179 0.189 0.137 0.237 31,182,000 0.1857 40.00%
2021-03-31 0 23 0.135 0.130 0.136 1,453,932 0.135 0.130 0.136 0.109 0.144 11,574,000 0.1256 15.38%
2021-02-26 0 18 0.117 0.116 0.117 1,353,360 0.117 0.116 0.117 0.100 0.129 11,784,000 0.1148 -2.50%
2021-01-29 0 20 0.120 0.120 0.128 2,167,602 0.120 0.120 0.128 0.120 0.150 16,362,000 0.1325 -20.00%
2020-12-31 0 22 0.150 0.143 0.150 9,130,026 0.150 0.143 0.150 0.139 0.205 52,968,000 0.1724 -23.47%
2020-11-30 0 21 0.196 0.196 0.197 605,085,218 0.196 0.196 0.197 0.196 3.340 398,416,100 1.5187 -84.81%
2020-10-30 0 18 1.290 1.270 1.290 74,169,868 1.290 1.270 1.290 0.660 1.340 80,871,200 0.9171 74.32%
2020-09-30 0 22 0.740 0.740 0.770 31,708,640 0.740 0.740 0.770 0.300 0.920 57,508,000 0.5514 131.25%
2020-08-31 0 21 0.320 0.290 0.320 1,921,890 0.320 0.290 0.320 0.270 0.330 6,294,000 0.3054 12.28%
2020-07-31 0 22 0.285 0.260 0.300 1,677,300 0.285 0.260 0.300 0.255 0.310 5,778,000 0.2903 -8.06%
2020-06-30 0 21 0.310 0.285 0.310 4,014,000 0.310 0.285 0.310 0.270 0.345 13,440,000 0.2987 0.00%
2020-05-29 0 20 0.310 0.265 0.310 3,540,760 0.310 0.265 0.310 0.270 0.365 10,984,000 0.3224 0.00%
2020-04-29 0 19 0.310 0.280 0.310 6,786,660 0.310 0.280 0.310 0.255 0.350 20,694,000 0.3280 -6.06%
2020-03-31 0 22 0.330 0.320 0.345 12,616,870 0.330 0.320 0.345 0.305 0.375 36,182,000 0.3487 -2.94%
2020-02-28 0 20 0.340 0.330 0.345 33,817,320 0.340 0.330 0.345 0.330 0.410 94,116,000 0.3593 -1.45%
2020-01-31 0 20 0.345 0.335 0.345 26,382,360 0.345 0.335 0.345 0.285 0.360 81,624,000 0.3232 -4.17%
2019-12-31 0 20 0.360 0.345 0.360 63,680,160 0.360 0.345 0.360 0.315 0.430 170,724,000 0.3730 -10.00%
2019-11-29 0 1 0.400 0.400 0.405 65,411,190 0.400 0.400 0.405 0.395 0.490 143,502,000 0.4558

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top