A Metaverse Company: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01616  2012-07-12    
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 18 18 - - - 0 0.060 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.060 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.060 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.060 - - - - 0 - 0.00%
2025-08-29 11 21 - - - 36,876,090 0.060 - - 0.029 0.060 765,654,000 0.0482 81.82%
2025-07-31 0 22 0.033 0.032 0.033 10,192,127 0.033 0.032 0.033 0.025 0.034 360,477,870 0.0283 13.79%
2025-06-30 0 21 0.029 0.028 0.029 5,903,910 0.029 0.028 0.029 0.028 0.038 191,572,000 0.0308 -6.45%
2025-05-30 0 20 0.031 0.030 0.031 4,275,988 0.031 0.030 0.031 0.029 0.042 125,788,000 0.0340 -29.55%
2025-04-30 0 19 0.044 0.042 0.044 10,745,448 0.044 0.042 0.044 0.025 0.046 313,138,000 0.0343 46.67%
2025-03-31 0 21 0.030 0.030 0.031 3,743,434 0.030 0.030 0.031 0.030 0.040 108,486,000 0.0345 -18.92%
2025-02-28 0 20 0.037 0.036 0.037 55,186,418 0.037 0.036 0.037 0.025 0.067 1,134,349,397 0.0487 32.14%
2025-01-28 0 19 0.028 0.027 0.028 2,423,750 0.028 0.027 0.028 0.022 0.029 93,604,000 0.0259 -3.45%
2024-12-31 0 20 0.029 0.028 0.029 19,525,138 0.029 0.028 0.029 0.027 0.044 520,268,000 0.0375 -3.33%
2024-11-29 0 21 0.030 0.029 0.030 6,525,188 0.030 0.029 0.030 0.025 0.040 204,486,000 0.0319 -16.67%
2024-10-31 0 21 0.036 0.035 0.038 103,300,740 0.036 0.035 0.038 0.017 0.083 2,385,004,000 0.0433 89.47%
2024-09-30 0 19 0.019 0.018 0.019 4,727,110 0.019 0.018 0.019 0.013 0.023 247,679,128 0.0191 26.67%
2024-08-30 0 22 0.015 0.014 0.015 1,922,390 0.015 0.014 0.015 0.012 0.016 136,290,000 0.0141 0.00%
2024-07-31 0 22 0.015 0.014 0.015 3,389,036 0.015 0.014 0.015 0.014 0.020 197,926,002 0.0171 -21.05%
2024-06-28 0 19 0.019 0.018 0.019 16,671,884 0.019 0.018 0.019 0.018 0.025 781,686,000 0.0213 -5.00%
2024-05-31 0 21 0.020 0.019 0.020 14,549,370 0.020 0.019 0.020 0.016 0.022 768,490,000 0.0189 11.11%
2024-04-30 0 20 0.018 0.017 0.018 11,459,691 0.018 0.017 0.018 0.016 0.024 576,558,400 0.0199 -10.00%
2024-03-28 0 20 0.020 0.019 0.020 18,548,970 0.020 0.019 0.020 0.015 0.024 980,141,600 0.0189 -9.09%
2024-02-29 0 19 0.022 0.021 0.022 32,121,718 0.022 0.021 0.022 0.011 0.038 1,427,468,000 0.0225 83.33%
2024-01-31 0 22 0.012 0.012 0.013 3,536,878 0.012 0.012 0.013 0.010 0.032 269,834,000 0.0131 -60.00%
2023-12-29 0 19 0.030 0.028 0.030 350,148 0.030 0.028 0.030 0.026 0.044 11,264,000 0.0311 -26.83%
2023-11-30 3 22 0.041 0.038 0.041 4,121,048 0.041 0.038 0.041 0.033 0.199 77,548,000 0.0531 -73.03%
2023-10-31 20 20 - - - 0 0.152 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.152 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.152 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.152 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.152 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.152 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.152 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.152 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.152 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.152 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.152 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.152 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.152 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.152 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.152 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.152 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.152 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.152 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.152 - - - - 0 - -0.00%
2022-03-31 0 23 0.152 0.155 0.160 716,964 0.152 0.155 0.160 0.122 0.180 4,862,000 0.1475 -3.80%
2022-02-28 0 17 0.158 0.158 0.168 39,458 0.158 0.158 0.168 0.125 0.160 264,000 0.1495 -1.25%
2022-01-31 0 21 0.160 0.150 0.178 90,040 0.160 0.150 0.178 0.160 0.193 508,000 0.1772 -5.88%
2021-12-31 0 22 0.170 0.170 0.194 454,056 0.170 0.170 0.194 0.155 0.218 2,416,000 0.1879 9.68%
2021-11-30 0 22 0.155 0.130 0.200 566,254 0.155 0.130 0.200 0.120 0.200 3,310,000 0.1711 -3.12%
2021-10-29 0 18 0.160 0.124 0.160 0 0.160 0.124 0.160 - - 0 - 0.00%
2021-09-30 0 21 0.160 0.120 0.175 365,582 0.160 0.120 0.175 0.100 0.160 2,716,000 0.1346 48.15%
2021-08-31 0 22 0.108 0.102 0.112 242,700 0.108 0.102 0.112 0.102 0.149 1,868,000 0.1299 -26.53%
2021-07-30 0 21 0.147 0.126 0.147 131,200 0.147 0.126 0.147 0.133 0.150 914,000 0.1435 -10.91%
2021-06-30 0 21 0.165 0.145 0.165 548,050 0.165 0.145 0.165 0.133 0.170 3,742,000 0.1465 6.45%
2021-05-31 0 20 0.155 0.133 0.155 152,074 0.155 0.133 0.155 0.131 0.155 1,072,000 0.1419 6.16%
2021-04-30 0 19 0.146 0.143 0.149 217,830 0.146 0.143 0.149 0.130 0.164 1,508,000 0.1444 -8.75%
2021-03-31 0 23 0.160 0.138 0.160 122,254 0.160 0.138 0.160 0.141 0.170 828,000 0.1476 1.27%
2021-02-26 0 18 0.158 0.153 - 408,152 0.158 0.153 - 0.140 0.192 2,450,000 0.1666 -17.71%
2021-01-29 0 20 0.192 0.168 0.192 118,748 0.192 0.168 0.192 0.169 0.200 664,000 0.1788 1.59%
2020-12-31 0 22 0.189 0.162 0.189 404,324 0.189 0.162 0.189 0.138 0.200 2,562,762 0.1578 35.00%
2020-11-30 0 21 0.140 0.121 0.140 170,424 0.140 0.121 0.140 0.126 0.156 1,138,000 0.1498 -10.26%
2020-10-30 0 18 0.156 0.134 0.156 1,545,128 0.156 0.134 0.156 0.130 0.285 8,104,000 0.1907 -48.85%
2020-09-30 0 22 0.305 0.285 0.330 769,790 0.305 0.285 0.330 0.280 0.380 2,382,000 0.3232 -19.74%
2020-08-31 0 21 0.380 0.375 0.380 3,543,810 0.380 0.375 0.380 0.320 0.455 9,168,003 0.3865 -2.56%
2020-07-31 0 22 0.390 0.390 0.400 58,727,490 0.390 0.390 0.400 0.380 0.800 95,286,000 0.6163 -45.83%
2020-06-30 0 21 0.720 0.700 0.720 65,015,640 0.720 0.700 0.720 0.700 0.930 83,570,000 0.7780 -15.29%
2020-05-29 0 20 0.850 0.840 0.850 52,331,220 0.850 0.840 0.850 0.760 1.000 60,662,000 0.8627 -12.37%
2020-04-29 0 19 0.970 0.960 1.000 34,907,220 0.970 0.960 1.000 0.720 1.150 36,448,000 0.9577 -13.39%
2020-03-31 0 22 1.120 1.100 1.130 12,611,940 1.120 1.100 1.130 1.050 1.180 11,306,000 1.1155 -5.88%
2020-02-28 0 20 1.190 1.050 1.190 1,464,980 1.190 1.050 1.190 1.120 1.210 1,232,000 1.1891 -0.83%
2020-01-31 0 20 1.200 1.200 1.250 2,504,520 1.200 1.200 1.250 1.080 1.280 2,066,000 1.2123 -11.11%
2019-12-31 0 20 1.350 1.200 1.350 4,005,600 1.350 1.200 1.350 1.250 1.350 3,172,000 1.2628 8.00%
2019-11-29 0 21 1.250 1.200 1.250 5,405,260 1.250 1.200 1.250 1.200 1.270 4,344,000 1.2443 -0.79%
2019-10-31 0 21 1.260 1.200 1.270 10,731,260 1.260 1.200 1.270 1.080 1.280 8,628,000 1.2438 1.61%
2019-09-30 0 21 1.240 1.080 1.240 4,281,440 1.240 1.080 1.240 1.050 1.330 3,336,000 1.2834 -6.77%
2019-08-30 0 22 1.330 1.280 1.330 20,077,260 1.330 1.280 1.330 1.120 1.350 15,144,000 1.3258 0.00%
2019-07-31 0 22 1.330 - 1.350 22,806,254 1.330 - 1.350 1.240 1.350 17,505,829 1.3028 0.00%
2019-06-28 0 19 1.330 1.200 1.330 8,666,680 1.330 1.200 1.330 1.170 1.330 7,044,000 1.2304 10.83%
2019-05-31 0 21 1.200 0.950 1.200 1,036,240 1.200 0.950 1.200 1.200 1.300 842,000 1.2307 -7.69%
2019-04-30 0 19 1.300 1.300 1.380 1,118,020 1.300 1.300 1.380 1.200 1.320 890,000 1.2562 0.78%
2019-03-29 0 21 1.290 1.280 1.290 4,277,348 1.290 1.280 1.290 1.200 1.390 3,321,700 1.2877 -3.01%
2019-02-28 0 17 1.330 1.320 1.330 2,111,580 1.330 1.320 1.330 1.280 1.390 1,566,000 1.3484 -5.00%
2019-01-31 0 22 1.400 1.340 1.400 12,455,060 1.400 1.340 1.400 1.160 1.400 10,098,000 1.2334 11.11%
2018-12-31 0 19 1.260 1.190 1.260 8,215,700 1.260 1.190 1.260 1.120 1.260 6,958,000 1.1808 0.80%
2018-11-30 0 22 1.250 1.220 1.250 19,587,020 1.250 1.220 1.250 1.080 1.380 15,140,000 1.2937 -6.02%
2018-10-31 0 21 1.330 1.310 1.330 41,210,200 1.330 1.310 1.330 1.150 1.400 32,036,000 1.2864 -5.00%
2018-09-28 0 19 1.400 1.390 1.400 61,176,740 1.400 1.390 1.400 1.360 1.520 42,906,000 1.4258 0.00%
2018-08-31 0 23 1.400 1.390 1.400 60,182,160 1.400 1.390 1.400 1.100 1.470 48,408,000 1.2432 16.67%
2018-07-31 0 21 1.200 1.170 1.200 137,871,060 1.200 1.170 1.200 0.920 1.510 106,124,000 1.2992 23.71%
2018-06-29 0 20 0.970 0.950 0.990 42,045,660 0.970 0.950 0.990 0.680 1.010 53,864,000 0.7806 42.65%
2018-05-31 0 21 0.680 0.680 0.690 7,505,400 0.680 0.680 0.690 0.670 0.800 10,140,000 0.7402 -6.85%
2018-04-30 0 19 0.730 0.730 0.800 9,810,960 0.730 0.730 0.800 0.580 0.820 13,454,000 0.7292 10.61%
2018-03-29 0 21 0.660 0.660 0.700 3,698,800 0.660 0.660 0.700 0.640 0.840 5,232,000 0.7070 -12.00%
2018-02-28 0 18 0.750 0.750 0.790 6,937,220 0.750 0.750 0.790 0.600 0.780 10,010,000 0.6930 8.70%
2018-01-31 0 22 0.690 0.690 0.700 48,728,600 0.690 0.690 0.700 0.670 0.800 65,612,000 0.7427 -12.66%
2017-12-29 0 19 0.790 0.800 0.830 26,576,640 0.790 0.800 0.830 0.660 0.830 36,184,000 0.7345 12.86%
2017-11-30 0 22 0.700 0.680 0.700 18,059,540 0.700 0.680 0.700 0.660 0.800 26,378,000 0.6846 -2.78%
2017-10-31 0 20 0.720 0.720 0.730 10,363,549 0.720 0.720 0.730 0.650 0.880 13,541,870 0.7653 2.86%
2017-09-29 0 21 0.700 0.680 0.700 3,927,040 0.700 0.680 0.700 0.670 0.800 5,484,000 0.7161 -7.89%
2017-08-31 0 22 0.760 0.740 0.760 2,621,160 0.760 0.740 0.760 0.670 0.850 3,436,000 0.7629 -5.00%
2017-07-31 0 21 0.800 0.730 0.810 20,201,060 0.800 0.730 0.810 0.770 0.940 24,244,000 0.8332 -1.23%
2017-06-30 0 22 0.810 0.800 0.810 13,492,020 0.810 0.800 0.810 0.720 1.010 16,402,000 0.8226 -19.00%
2017-05-31 0 20 1.000 1.000 1.010 14,115,090 1.000 1.000 1.010 0.910 1.100 14,092,000 1.0016 -2.91%
2017-04-28 0 17 1.030 1.030 1.050 6,907,571 1.030 1.030 1.050 1.000 1.130 6,531,700 1.0575 -7.21%
2017-03-31 0 23 1.110 1.110 1.120 26,295,990 1.110 1.110 1.120 1.100 1.350 22,390,000 1.1745 0.00%
2017-02-28 0 20 1.110 1.110 1.120 38,288,600 1.110 1.110 1.120 1.080 1.340 33,478,000 1.1437 -7.50%
2017-01-27 0 19 1.200 1.200 1.240 82,043,620 1.200 1.200 1.240 1.160 1.410 65,968,000 1.2437 -0.83%
2016-12-30 0 20 1.210 1.200 1.220 30,588,980 1.210 1.200 1.220 1.010 1.230 27,830,000 1.0991 6.14%
2016-11-30 0 22 1.140 1.150 1.170 155,972,920 1.140 1.150 1.170 1.120 1.480 114,928,000 1.3571 -16.79%
2016-10-31 0 19 1.370 1.340 1.370 162,339,280 1.370 1.340 1.370 1.050 1.490 126,052,000 1.2879 30.48%
2016-09-30 0 21 1.050 1.030 1.060 181,785,950 1.050 1.030 1.060 0.960 1.270 160,710,000 1.1311 -16.67%
2016-08-31 0 22 1.260 1.260 1.270 329,448,615 1.260 1.260 1.270 1.220 1.850 201,867,274 1.6320 -30.77%
2016-07-29 0 20 1.820 1.800 1.830 437,025,582 1.820 1.800 1.830 1.700 2.010 237,818,000 1.8376 1.11%
2016-06-30 0 21 1.800 1.790 1.820 536,302,160 1.800 1.790 1.820 1.680 2.490 267,303,000 2.0063 -27.71%
2016-05-31 0 21 2.490 2.450 2.570 840,747,697 2.490 2.450 2.570 2.240 3.100 317,435,500 2.6486 -2.73%
2016-04-29 0 20 2.560 2.550 2.560 267,080,580 2.560 2.550 2.560 2.300 2.850 103,180,000 2.5885 -9.54%
2016-03-31 0 21 2.830 2.840 2.850 210,417,435 2.830 2.840 2.850 2.560 2.900 77,711,500 2.7077 5.20%
2016-02-29 0 18 2.690 2.690 2.700 191,420,290 2.690 2.690 2.700 2.310 2.800 75,388,000 2.5391 9.80%
2016-01-29 0 20 2.450 2.440 2.450 200,282,260 2.450 2.440 2.450 2.320 3.070 76,778,000 2.6086 -19.67%
2015-12-31 3 22 3.050 3.040 3.050 569,133,070 3.050 3.040 3.050 2.540 3.080 201,612,000 2.8229 8.54%
2015-11-30 0 21 2.810 2.810 2.820 497,510,288 2.810 2.810 2.820 2.110 2.880 203,627,700 2.4432 31.92%
2015-10-30 0 20 2.130 2.120 2.130 438,983,686 2.130 2.120 2.130 1.370 2.160 255,000,000 1.7215 32.30%
2015-09-30 0 20 1.610 1.610 1.620 82,692,600 1.610 1.610 1.620 0.960 1.630 60,612,000 1.3643 49.07%
2015-08-31 0 21 1.080 1.060 1.090 74,652,620 1.080 1.060 1.090 0.900 1.520 59,070,000 1.2638 -24.48%
2015-07-31 0 22 1.430 1.420 1.440 282,645,174 1.430 1.420 1.440 0.480 1.630 243,834,100 1.1592 1.42%
2015-06-30 0 22 1.410 1.400 1.440 596,879,001 1.410 1.400 1.440 1.110 2.081 403,669,251 1.4786 22.66%
2015-05-29 0 19 1.160 1.120 1.170 62,549,540 1.149 1.110 1.159 0.961 1.367 53,270,640 1.1742 8.41%
2015-04-30 0 19 1.070 1.060 1.090 26,705,940 1.060 1.050 1.080 0.892 1.169 27,075,306 0.9864 -2.73%
2015-03-31 0 22 1.100 1.090 1.100 18,483,180 1.090 1.080 1.090 0.971 1.417 15,284,480 1.2093 1.85%
2015-02-27 0 18 1.080 1.080 1.100 9,956,380 1.070 1.070 1.090 0.941 1.239 9,423,377 1.0566 13.68%
2015-01-30 0 21 0.950 0.940 0.990 6,184,540 0.941 0.931 0.981 0.852 1.149 6,087,150 1.0160 -5.00%
2014-12-31 0 21 1.000 0.850 1.010 9,997,960 0.991 0.842 1.001 0.763 1.239 10,162,070 0.9839 -1.96%
2014-11-28 0 20 1.020 1.020 1.030 26,866,260 1.011 1.011 1.021 1.001 3.964 19,926,537 1.3483 2.00%
2014-10-31 0 21 1.000 0.890 1.010 82,500 0.991 0.882 1.001 0.991 1.040 82,750 0.9970 -4.76%
2014-09-30 0 21 1.050 0.940 1.050 66,140 1.040 0.931 1.040 0.892 1.040 68,622 0.9638 5.00%
2014-08-29 0 21 1.000 1.000 1.040 545,660 0.991 0.991 1.031 0.793 1.040 563,102 0.9690 -4.76%
2014-07-31 0 22 1.050 0.690 1.050 261,020 1.040 0.684 1.040 0.991 1.050 252,286 1.0346 9.37%
2014-06-30 0 20 0.960 0.960 1.050 0 0.951 0.951 1.040 - - 0 - 2.33%
2014-05-30 0 20 0.950 0.850 1.050 20,160 0.930 0.832 1.028 0.685 0.930 24,525 0.8220 14.46%
2014-04-30 0 20 0.830 0.710 0.960 11,520 0.812 0.695 0.939 0.783 0.861 14,306 0.8052 -5.68%
2014-03-31 0 21 0.880 0.870 0.950 95,960 0.861 0.851 0.930 0.842 1.028 98,101 0.9782 -16.19%
2014-02-28 0 19 1.050 1.040 1.050 181,100 1.028 1.018 1.028 1.028 1.047 173,720 1.0425 -1.87%
2014-01-30 0 21 1.070 1.040 1.070 439,360 1.047 1.018 1.047 0.998 1.047 423,060 1.0385 -1.83%
2013-12-31 0 20 1.090 1.040 1.090 317,140 1.067 1.018 1.067 0.998 1.086 298,390 1.0628 2.83%
2013-11-29 0 21 1.060 1.060 1.090 123,560 1.037 1.037 1.067 0.969 1.067 120,582 1.0247 2.91%
2013-10-31 0 21 1.030 0.950 1.080 24,900 1.008 0.930 1.057 1.008 1.028 24,525 1.0153 -1.90%
2013-09-30 0 20 1.050 1.020 1.090 25,700 1.028 0.998 1.067 0.979 1.067 24,525 1.0479 5.00%
2013-08-30 0 21 1.000 1.000 1.060 15,580 0.979 0.979 1.037 0.920 0.998 16,350 0.9529 -8.26%
2013-07-31 0 22 1.090 1.020 1.090 82,440 1.067 0.998 1.067 0.881 1.076 81,751 1.0084 2.83%
2013-06-28 0 19 1.060 1.060 1.090 36,540 1.037 1.037 1.067 1.018 1.059 34,939 1.0458 0.73%
2013-05-31 0 21 1.060 1.060 1.090 4,200 1.030 1.030 1.059 1.020 1.020 4,118 1.0200 0.95%
2013-04-30 0 20 1.050 1.050 1.080 42,180 1.020 1.020 1.049 0.874 1.030 43,234 0.9756 0.96%
2013-03-28 0 20 1.040 1.000 1.090 194,820 1.010 0.971 1.059 1.010 1.059 185,289 1.0514 -0.95%
2013-02-28 0 17 1.050 1.040 1.090 8,400 1.020 1.010 1.059 1.010 1.030 8,235 1.0200 -0.94%
2013-01-31 0 22 1.060 1.050 1.090 34,360 1.030 1.020 1.059 0.991 1.069 32,940 1.0431 -2.75%
2012-12-31 0 19 1.090 1.040 1.090 131,940 1.059 1.010 1.059 0.903 1.078 129,703 1.0173 0.93%
2012-11-30 0 22 1.080 0.900 1.080 99,280 1.049 0.874 1.049 1.010 1.069 94,703 1.0483 -1.82%
2012-10-31 0 20 1.100 0.900 1.100 112,840 1.069 0.874 1.069 1.030 1.069 107,056 1.0540 0.92%
2012-09-28 0 20 1.090 1.090 1.100 1,232,100 1.059 1.059 1.069 1.010 1.069 1,204,381 1.0230 -0.97%
2012-08-31 0 23 1.130 1.040 1.130 602,360 1.069 0.984 1.069 0.946 1.098 589,701 1.0215 10.78%
2012-07-31 0 14 1.020 0.860 1.020 5,681,320 0.965 0.814 0.965 0.946 1.088 5,457,373 1.0410

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top