Prices and Webb-site Total Returns:

Global Token Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08192	2002-11-29	2019-10-24	2021-04-20	Docs

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
2021-04-19	71	71	-	-	-	0	0.031	-	-	-	-	0	-	0.00%
2020-12-31	248	248	-	-	-	0	0.031	-	-	-	-	0	-	0.00%
2019-12-31	65	246	-	-	-	3,039,231	0.031	-	-	0.022	0.156	49,058,905	0.0620	-75.20%
2018-12-31	0	246	0.125	0.111	0.125	51,004,826	0.125	0.111	0.125	0.120	0.415	169,370,374	0.3011	-67.95%
2017-12-29	0	246	0.390	0.380	0.390	629,875,536	0.390	0.380	0.390	0.305	0.581	1,618,763,049	0.3891	12.50%
2016-12-30	0	245	0.370	0.365	0.375	296,064,699	0.347	0.342	0.351	0.247	0.622	726,525,386	0.4075	-20.26%
2015-12-31	0	247	0.058	0.056	0.059	922,353,105	0.435	0.420	0.442	0.225	1.709	1,006,770,446	0.9162	-62.12%
2014-12-31	0	247	0.175	0.175	0.178	2,593,100,403	1.148	1.148	1.167	0.649	4.460	1,131,216,008	2.2923	60.55%
2013-12-31	0	244	0.109	0.108	0.109	97,196,530	0.715	0.708	0.715	0.516	1.626	128,602,627	0.7558	-52.77%
2012-12-31	0	247	0.027	0.027	0.029	508,497,205	1.514	1.514	1.626	1.233	11.44	70,288,348	7.2344	-84.02%
2011-12-30	0	246	0.169	0.168	0.169	700,785,802	9.475	9.419	9.475	7.905	17.94	53,271,521	13.155	-43.67%
2010-12-31	1	249	0.300	0.295	0.300	1,345,644,913	16.82	16.54	16.82	10.48	22.71	78,744,536	17.089	62.16%
2009-12-31	38	249	0.185	0.185	0.187	170,597,804	10.37	10.37	10.48	4.485	16.82	19,076,253	8.9429	12.12%
2008-12-31	12	245	0.165	0.160	0.166	1,307,764,860	9.251	8.970	9.307	4.037	41.49	71,289,130	18.345	-42.11%
2007-12-31	7	246	0.285	0.280	0.300	374,535,696	15.98	15.70	16.82	0.280	20.18	58,967,168	6.3516	3,530.57%
2006-12-29	1	247	0.157	0.086	0.176	464,480	0.440	0.241	0.493	0.308	0.673	969,230	0.4792	-21.50%
2005-12-30	0	247	0.025	0.016	0.032	1,838,736	0.561	0.359	0.718	0.224	1.861	3,679,294	0.4998	-61.54%
2004-12-31	0	249	0.065	-	-	285,440	1.458	-	-	6.279	6.728	42,807	6.6680	-78.33%
2003-12-31	5	248	0.300	-	0.340	129,559,240	6.728	-	7.625	6.616	23.77	7,829,470	16.548	-9.09%
2002-12-31	0	21	0.330	0.330	0.370	54,741,240	7.401	7.401	8.298	5.607	10.54	6,207,427	8.8187

Recommend Webb-site to a friend