MicroBit Bitcoin Spot ETF: Unit USD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09430 | 2025-08-21 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 0 | 0.668 | - | - | - | - | 0 | 0 | - | 0.668 | - | - | - | - | 0 | - | -2.48% |
| 2026-02-03 | 0 | 0.685 | - | - | - | - | 0 | 0 | - | 0.685 | - | - | - | - | 0 | - | 2.54% |
| 2026-02-02 | 0 | 0.668 | - | - | 0.668 | 0.668 | 5,000 | 3,340 | 0.6680 | 0.668 | - | - | 0.668 | 0.668 | 5,000 | 0.6680 | -7.35% |
| 2026-01-30 | 0 | 0.721 | - | - | 0.720 | 0.720 | 30,000 | 21,600 | 0.7200 | 0.721 | - | - | 0.720 | 0.720 | 30,000 | 0.7200 | -6.61% |
| 2026-01-29 | 0 | 0.772 | - | - | - | - | 0 | 0 | - | 0.772 | - | - | - | - | 0 | - | -0.52% |
| 2026-01-28 | 0 | 0.776 | - | - | - | - | 0 | 0 | - | 0.776 | - | - | - | - | 0 | - | 0.78% |
| 2026-01-27 | 0 | 0.770 | - | - | - | - | 0 | 0 | - | 0.770 | - | - | - | - | 0 | - | 0.13% |
| 2026-01-26 | 0 | 0.769 | - | - | - | - | 0 | 0 | - | 0.769 | - | - | - | - | 0 | - | -1.66% |
| 2026-01-23 | 0 | 0.782 | - | - | - | - | 0 | 0 | - | 0.782 | - | - | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 0.782 | - | - | - | - | 0 | 0 | - | 0.782 | - | - | - | - | 0 | - | 0.26% |
| 2026-01-21 | 0 | 0.780 | - | - | - | - | 0 | 0 | - | 0.780 | - | - | - | - | 0 | - | -2.26% |
| 2026-01-20 | 0 | 0.798 | - | - | - | - | 0 | 0 | - | 0.798 | - | - | - | - | 0 | - | -1.85% |
| 2026-01-19 | 0 | 0.813 | - | - | - | - | 0 | 0 | - | 0.813 | - | - | - | - | 0 | - | -2.87% |
| 2026-01-16 | 0 | 0.837 | - | - | - | - | 0 | 0 | - | 0.837 | - | - | - | - | 0 | - | -0.59% |
| 2026-01-15 | 0 | 0.842 | - | - | - | - | 0 | 0 | - | 0.842 | - | - | - | - | 0 | - | 1.32% |
| 2026-01-14 | 0 | 0.831 | - | - | - | - | 0 | 0 | - | 0.831 | - | - | - | - | 0 | - | 3.75% |
| 2026-01-13 | 0 | 0.801 | - | - | - | - | 0 | 0 | - | 0.801 | - | - | - | - | 0 | - | 1.14% |
| 2026-01-09 | 0 | 0.792 | - | 0.806 | - | - | 0 | 0 | - | 0.792 | - | 0.806 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 0.792 | - | - | - | - | 0 | 0 | - | 0.792 | - | - | - | - | 0 | - | -2.58% |
| 2026-01-07 | 0 | 0.813 | - | - | - | - | 0 | 0 | - | 0.813 | - | - | - | - | 0 | - | -0.12% |
| 2026-01-06 | 0 | 0.814 | - | - | - | - | 0 | 0 | - | 0.814 | - | - | - | - | 0 | - | 0.87% |
| 2026-01-05 | 0 | 0.807 | - | - | - | - | 0 | 0 | - | 0.807 | - | - | - | - | 0 | - | 5.49% |
| 2025-12-31 | 0 | 0.765 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 0.765 | - | - | - | - | 0 | 0 | - | 0.765 | - | - | - | - | 0 | - | -2.05% |
| 2025-12-29 | 0 | 0.781 | - | - | - | - | 0 | 0 | - | 0.781 | - | - | - | - | 0 | - | 1.96% |
| 2025-12-24 | 0 | 0.766 | - | - | - | - | 0 | 0 | - | 0.766 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 0.766 | - | - | - | - | 0 | 0 | - | 0.766 | - | - | - | - | 0 | - | -1.42% |
| 2025-12-22 | 0 | 0.777 | - | - | - | - | 0 | 0 | - | 0.777 | - | - | - | - | 0 | - | 1.44% |
| 2025-12-19 | 0 | 0.766 | - | - | - | - | 0 | 0 | - | 0.766 | - | - | - | - | 0 | - | 0.79% |
| 2025-12-18 | 0 | 0.760 | - | - | - | - | 0 | 0 | - | 0.760 | - | - | - | - | 0 | - | -0.26% |
| 2025-12-17 | 0 | 0.762 | - | - | 0.764 | 0.764 | 5,000 | 3,820 | 0.7640 | 0.762 | - | - | 0.764 | 0.764 | 5,000 | 0.7640 | 1.06% |
| 2025-12-16 | 0 | 0.754 | - | - | - | - | 0 | 0 | - | 0.754 | - | - | - | - | 0 | - | -4.07% |
| 2025-12-15 | 0 | 0.786 | - | - | - | - | 0 | 0 | - | 0.786 | - | - | - | - | 0 | - | -2.60% |
| 2025-12-12 | 0 | 0.807 | - | - | - | - | 0 | 0 | - | 0.807 | - | - | - | - | 0 | - | 2.02% |
| 2025-12-11 | 0 | 0.791 | - | - | - | - | 0 | 0 | - | 0.791 | - | - | - | - | 0 | - | -2.35% |
| 2025-12-10 | 0 | 0.810 | - | - | - | - | 0 | 0 | - | 0.810 | - | - | - | - | 0 | - | 2.27% |
| 2025-12-09 | 0 | 0.792 | 0.790 | 0.793 | - | - | 0 | 0 | - | 0.792 | 0.790 | 0.793 | - | - | 0 | - | -1.25% |
| 2025-12-08 | 0 | 0.802 | - | - | - | - | 0 | 0 | - | 0.802 | - | - | - | - | 0 | - | -0.74% |
| 2025-12-05 | 0 | 0.808 | 0.806 | 0.809 | - | - | 0 | 0 | - | 0.808 | 0.806 | 0.809 | - | - | 0 | - | -0.98% |
| 2025-12-04 | 0 | 0.816 | 0.816 | 0.819 | - | - | 0 | 0 | - | 0.816 | 0.816 | 0.819 | - | - | 0 | - | 0.49% |
| 2025-12-03 | 0 | 0.812 | - | - | - | - | 0 | 0 | - | 0.812 | - | - | - | - | 0 | - | 6.84% |
| 2025-12-02 | 0 | 0.760 | 0.760 | 0.763 | - | - | 0 | 0 | - | 0.760 | 0.760 | 0.763 | - | - | 0 | - | 0.13% |
| 2025-12-01 | 0 | 0.759 | 0.756 | 0.759 | - | - | 0 | 0 | - | 0.759 | 0.756 | 0.759 | - | - | 0 | - | -4.89% |
| 2025-11-28 | 0 | 0.798 | 0.796 | 0.799 | - | - | 0 | 0 | - | 0.798 | 0.796 | 0.799 | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 0.798 | 0.798 | 0.801 | - | - | 0 | 0 | - | 0.798 | 0.798 | 0.801 | - | - | 0 | - | 3.91% |
| 2025-11-26 | 0 | 0.768 | 0.768 | 0.771 | - | - | 0 | 0 | - | 0.768 | 0.768 | 0.771 | - | - | 0 | - | 0.26% |
| 2025-11-25 | 0 | 0.766 | 0.763 | 0.766 | 0.769 | 0.769 | 30,000 | 23,070 | 0.7690 | 0.766 | 0.763 | 0.766 | 0.769 | 0.769 | 30,000 | 0.7690 | 0.66% |
| 2025-11-24 | 0 | 0.761 | 0.761 | 0.764 | - | - | 0 | 0 | - | 0.761 | 0.761 | 0.764 | - | - | 0 | - | 3.68% |
| 2025-11-21 | 0 | 0.734 | 0.734 | 0.737 | 0.732 | 0.734 | 60,000 | 43,980 | 0.7330 | 0.734 | 0.734 | 0.737 | 0.732 | 0.734 | 60,000 | 0.7330 | -9.38% |
| 2025-11-20 | 0 | 0.810 | - | - | 0.811 | 0.811 | 30,000 | 24,330 | 0.8110 | 0.810 | - | - | 0.811 | 0.811 | 30,000 | 0.8110 | 0.87% |
| 2025-11-19 | 0 | 0.803 | 0.802 | 0.805 | - | - | 0 | 0 | - | 0.803 | 0.802 | 0.805 | - | - | 0 | - | 1.26% |
| 2025-11-18 | 0 | 0.793 | - | - | - | - | 0 | 0 | - | 0.793 | - | - | - | - | 0 | - | -5.48% |
| 2025-11-17 | 0 | 0.839 | 0.836 | 0.839 | - | - | 0 | 0 | - | 0.839 | 0.836 | 0.839 | - | - | 0 | - | -1.53% |
| 2025-11-14 | 0 | 0.852 | 0.848 | 0.851 | - | - | 0 | 0 | - | 0.852 | 0.848 | 0.851 | - | - | 0 | - | -5.86% |
| 2025-11-13 | 0 | 0.905 | - | - | - | - | 0 | 0 | - | 0.905 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 0.905 | 0.902 | 0.905 | - | - | 0 | 0 | - | 0.905 | 0.902 | 0.905 | - | - | 0 | - | -1.63% |
| 2025-11-11 | 0 | 0.920 | - | - | 0.931 | 0.932 | 36,600 | 34,104 | 0.9318 | 0.920 | - | - | 0.931 | 0.932 | 36,600 | 0.9318 | -1.18% |
| 2025-11-10 | 0 | 0.931 | 0.931 | 0.934 | - | - | 0 | 0 | - | 0.931 | 0.931 | 0.934 | - | - | 0 | - | 4.02% |
| 2025-11-07 | 0 | 0.895 | 0.892 | 0.895 | - | - | 0 | 0 | - | 0.895 | 0.892 | 0.895 | - | - | 0 | - | -0.89% |
| 2025-11-06 | 0 | 0.903 | 0.903 | 0.906 | - | - | 0 | 0 | - | 0.903 | 0.903 | 0.906 | - | - | 0 | - | 0.89% |
| 2025-11-05 | 0 | 0.895 | - | - | - | - | 0 | 0 | - | 0.895 | - | - | - | - | 0 | - | -2.40% |
| 2025-11-04 | 0 | 0.917 | - | - | - | - | 0 | 0 | - | 0.917 | - | - | - | - | 0 | - | -2.76% |
| 2025-11-03 | 0 | 0.943 | 0.941 | 0.944 | - | - | 0 | 0 | - | 0.943 | 0.941 | 0.944 | - | - | 0 | - | -1.87% |
| 2025-10-31 | 0 | 0.961 | 0.960 | 0.963 | - | - | 0 | 0 | - | 0.961 | 0.960 | 0.963 | - | - | 0 | - | -1.74% |
| 2025-10-30 | 0 | 0.978 | - | - | - | - | 0 | 0 | - | 0.978 | - | - | - | - | 0 | - | -2.59% |
| 2025-10-28 | 0 | 1.004 | 0.999 | 1.004 | - | - | 0 | 0 | - | 1.004 | 0.999 | 1.004 | - | - | 0 | - | -0.79% |
| 2025-10-27 | 0 | 1.012 | 1.012 | 1.018 | - | - | 0 | 0 | - | 1.012 | 1.012 | 1.018 | - | - | 0 | - | 4.12% |
| 2025-10-24 | 0 | 0.972 | 0.971 | 0.974 | - | - | 0 | 0 | - | 0.972 | 0.971 | 0.974 | - | - | 0 | - | 1.57% |
| 2025-10-23 | 0 | 0.957 | 0.957 | 0.960 | - | - | 0 | 0 | - | 0.957 | 0.957 | 0.960 | - | - | 0 | - | 0.74% |
| 2025-10-22 | 0 | 0.950 | 0.948 | 0.951 | - | - | 0 | 0 | - | 0.950 | 0.948 | 0.951 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 0.950 | - | - | - | - | 0 | 0 | - | 0.950 | - | - | - | - | 0 | - | -2.46% |
| 2025-10-20 | 0 | 0.974 | 0.974 | 0.977 | - | - | 0 | 0 | - | 0.974 | 0.974 | 0.977 | - | - | 0 | - | 5.07% |
| 2025-10-17 | 0 | 0.927 | 0.924 | 0.927 | - | - | 0 | 0 | - | 0.927 | 0.924 | 0.927 | - | - | 0 | - | -4.53% |
| 2025-10-16 | 0 | 0.971 | - | - | - | - | 0 | 0 | - | 0.971 | - | - | - | - | 0 | - | -1.52% |
| 2025-10-15 | 0 | 0.986 | - | - | - | - | 0 | 0 | - | 0.986 | - | - | - | - | 0 | - | 0.51% |
| 2025-10-14 | 0 | 0.981 | 0.979 | 0.982 | - | - | 0 | 0 | - | 0.981 | 0.979 | 0.982 | - | - | 0 | - | -3.44% |
| 2025-10-13 | 0 | 1.016 | 1.010 | 1.016 | - | - | 0 | 0 | - | 1.016 | 1.010 | 1.016 | - | - | 0 | - | -4.51% |
| 2025-10-10 | 0 | 1.064 | 1.060 | 1.066 | - | - | 0 | 0 | - | 1.064 | 1.060 | 1.066 | - | - | 0 | - | -0.56% |
| 2025-10-09 | 0 | 1.070 | 1.068 | 1.074 | - | - | 0 | 0 | - | 1.070 | 1.068 | 1.074 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 1.070 | 1.064 | 1.070 | - | - | 0 | 0 | - | 1.070 | 1.064 | 1.070 | - | - | 0 | - | -0.93% |
| 2025-10-06 | 0 | 1.080 | - | - | - | - | 0 | 0 | - | 1.080 | - | - | - | - | 0 | - | 3.05% |
| 2025-10-03 | 0 | 1.048 | 1.048 | 1.054 | - | - | 0 | 0 | - | 1.048 | 1.048 | 1.054 | - | - | 0 | - | 0.96% |
| 2025-10-02 | 0 | 1.038 | 1.036 | 1.042 | - | - | 0 | 0 | - | 1.038 | 1.036 | 1.042 | - | - | 0 | - | 4.22% |
| 2025-09-30 | 0 | 0.996 | 0.996 | 0.999 | - | - | 0 | 0 | - | 0.996 | 0.996 | 0.999 | - | - | 0 | - | 1.63% |
| 2025-09-29 | 0 | 0.980 | 0.980 | 0.983 | - | - | 0 | 0 | - | 0.980 | 0.980 | 0.983 | - | - | 0 | - | 1.77% |
| 2025-09-26 | 0 | 0.963 | - | - | - | - | 0 | 0 | - | 0.963 | - | - | - | - | 0 | - | -1.93% |
| 2025-09-25 | 0 | 0.982 | 0.979 | 0.982 | - | - | 0 | 0 | - | 0.982 | 0.979 | 0.982 | - | - | 0 | - | -0.71% |
| 2025-09-24 | 0 | 0.989 | 0.987 | 0.990 | - | - | 0 | 0 | - | 0.989 | 0.987 | 0.990 | - | - | 0 | - | -0.20% |
| 2025-09-23 | 0 | 0.991 | 0.991 | 0.994 | 0.987 | 0.987 | 40,000 | 39,480 | 0.9870 | 0.991 | 0.991 | 0.994 | 0.987 | 0.987 | 40,000 | 0.9870 | 0.30% |
| 2025-09-22 | 0 | 0.988 | 0.985 | 0.988 | - | - | 0 | 0 | - | 0.988 | 0.985 | 0.988 | - | - | 0 | - | -3.52% |
| 2025-09-19 | 0 | 1.024 | 1.022 | 1.028 | - | - | 0 | 0 | - | 1.024 | 1.022 | 1.028 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 1.024 | - | - | - | - | 0 | 0 | - | 1.024 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 1.024 | 1.024 | 1.030 | - | - | 0 | 0 | - | 1.024 | 1.024 | 1.030 | - | - | 0 | - | 0.99% |
| 2025-09-16 | 0 | 1.014 | - | - | - | - | 0 | 0 | - | 1.014 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 1.014 | 1.014 | 1.020 | - | - | 0 | 0 | - | 1.014 | 1.014 | 1.020 | - | - | 0 | - | 0.80% |
| 2025-09-12 | 0 | 1.006 | 1.006 | 1.012 | - | - | 0 | 0 | - | 1.006 | 1.006 | 1.012 | - | - | 0 | - | 0.70% |
| 2025-09-11 | 0 | 0.999 | 0.999 | 1.004 | - | - | 0 | 0 | - | 0.999 | 0.999 | 1.004 | - | - | 0 | - | 0.81% |
| 2025-09-10 | 0 | 0.991 | - | - | - | - | 0 | 0 | - | 0.991 | - | - | - | - | 0 | - | -0.20% |
| 2025-09-09 | 0 | 0.993 | 0.993 | 0.998 | 0.980 | 0.980 | 20,000 | 19,600 | 0.9800 | 0.993 | 0.993 | 0.998 | 0.980 | 0.980 | 20,000 | 0.9800 | 1.53% |
| 2025-09-08 | 0 | 0.978 | 0.975 | 0.979 | - | - | 0 | 0 | - | 0.978 | 0.975 | 0.979 | - | - | 0 | - | -1.21% |
| 2025-09-05 | 0 | 0.990 | 0.990 | 0.994 | - | - | 0 | 0 | - | 0.990 | 0.990 | 0.994 | - | - | 0 | - | 1.75% |
| 2025-09-04 | 0 | 0.973 | 0.970 | 0.973 | - | - | 0 | 0 | - | 0.973 | 0.970 | 0.973 | - | - | 0 | - | -0.10% |
| 2025-09-03 | 0 | 0.974 | 0.974 | 0.979 | - | - | 0 | 0 | - | 0.974 | 0.974 | 0.979 | - | - | 0 | - | 0.83% |
| 2025-09-02 | 0 | 0.966 | 0.966 | 0.970 | - | - | 0 | 0 | - | 0.966 | 0.966 | 0.970 | - | - | 0 | - | 0.31% |
| 2025-09-01 | 0 | 0.963 | 0.959 | 0.963 | - | - | 0 | 0 | - | 0.963 | 0.959 | 0.963 | - | - | 0 | - | -0.52% |
| 2025-08-29 | 0 | 0.968 | 0.964 | 0.969 | - | - | 0 | 0 | - | 0.968 | 0.964 | 0.969 | - | - | 0 | - | -2.42% |
| 2025-08-28 | 0 | 0.992 | 0.994 | 0.998 | - | - | 0 | 0 | - | 0.992 | 0.994 | 0.998 | - | - | 0 | - | 1.74% |
| 2025-08-27 | 0 | 0.975 | 0.971 | 0.975 | 0.976 | 0.976 | 2,100 | 2,049 | 0.9757 | 0.975 | 0.971 | 0.975 | 0.976 | 0.976 | 2,100 | 0.9757 | 0.41% |
| 2025-08-26 | 0 | 0.971 | - | - | - | - | 0 | 0 | - | 0.971 | - | - | - | - | 0 | - | -1.02% |
| 2025-08-25 | 0 | 0.981 | 0.977 | 0.982 | - | - | 0 | 0 | - | 0.981 | 0.977 | 0.982 | - | - | 0 | - | -1.21% |
| 2025-08-22 | 0 | 0.993 | 0.991 | 0.995 | 0.993 | 0.993 | 21,000 | 20,853 | 0.9930 | 0.993 | 0.991 | 0.995 | 0.993 | 0.993 | 21,000 | 0.9930 | -0.90% |
| 2025-08-21 | 0 | 1.002 | - | - | 0.995 | 1.002 | 280,000 | 279,330 | 0.9976 | 1.002 | - | - | 0.995 | 1.002 | 280,000 | 0.9976 |
Webb-site Database - Powered By Linux Group