BBSB International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08610  2026-01-13    
Stock code:

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.

Download CSV

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
2026-03-27 0 0.580 0.560 0.580 0.560 0.590 252,000 143,240 0.5684 0.580 0.560 0.580 0.560 0.590 252,000 0.5684 -1.69%
2026-03-26 0 0.590 0.580 0.590 0.570 0.590 184,000 104,960 0.5704 0.590 0.580 0.590 0.570 0.590 184,000 0.5704 -1.67%
2026-03-25 0 0.600 0.590 0.600 0.560 0.600 328,000 188,200 0.5738 0.600 0.590 0.600 0.560 0.600 328,000 0.5738 0.00%
2026-03-24 0 0.600 0.580 0.600 0.540 0.610 824,000 478,120 0.5802 0.600 0.580 0.600 0.540 0.610 824,000 0.5802 0.00%
2026-03-23 0 0.600 0.590 0.600 0.590 0.600 388,000 229,560 0.5916 0.600 0.590 0.600 0.590 0.600 388,000 0.5916 -1.64%
2026-03-20 0 0.610 0.600 0.610 0.600 0.620 364,000 219,000 0.6016 0.610 0.600 0.610 0.600 0.620 364,000 0.6016 1.67%
2026-03-19 0 0.600 0.600 0.610 0.600 0.610 32,000 19,320 0.6038 0.600 0.600 0.610 0.600 0.610 32,000 0.6038 -1.64%
2026-03-18 0 0.610 0.610 0.620 0.600 0.620 304,000 183,960 0.6051 0.610 0.610 0.620 0.600 0.620 304,000 0.6051 -1.61%
2026-03-17 0 0.620 0.610 0.620 0.610 0.620 240,000 146,640 0.6110 0.620 0.610 0.620 0.610 0.620 240,000 0.6110 0.00%
2026-03-16 0 0.620 0.610 0.620 0.600 0.630 176,000 108,200 0.6148 0.620 0.610 0.620 0.600 0.630 176,000 0.6148 1.64%
2026-03-13 0 0.610 0.600 0.610 0.600 0.620 268,000 162,200 0.6052 0.610 0.600 0.610 0.600 0.620 268,000 0.6052 -1.61%
2026-03-12 0 0.620 0.610 0.620 0.610 0.630 524,000 320,760 0.6121 0.620 0.610 0.620 0.610 0.630 524,000 0.6121 1.64%
2026-03-11 0 0.610 0.610 0.620 0.600 0.620 548,000 331,880 0.6056 0.610 0.610 0.620 0.600 0.620 548,000 0.6056 -1.61%
2026-03-10 0 0.620 0.620 0.630 0.600 0.620 328,000 200,720 0.6120 0.620 0.620 0.630 0.600 0.620 328,000 0.6120 0.00%
2026-03-09 0 0.620 0.610 0.620 0.600 0.630 1,368,000 844,320 0.6172 0.620 0.610 0.620 0.600 0.630 1,368,000 0.6172 0.00%
2026-03-06 0 0.620 0.610 0.620 0.610 0.630 340,000 209,360 0.6158 0.620 0.610 0.620 0.610 0.630 340,000 0.6158 -1.59%
2026-03-05 0 0.630 0.620 0.630 0.610 0.630 132,000 81,840 0.6200 0.630 0.620 0.630 0.610 0.630 132,000 0.6200 3.28%
2026-03-04 0 0.610 0.610 0.630 0.590 0.640 2,684,000 1,674,000 0.6237 0.610 0.610 0.630 0.590 0.640 2,684,000 0.6237 -1.61%
2026-03-03 0 0.620 0.610 0.620 0.610 0.640 592,000 368,440 0.6224 0.620 0.610 0.620 0.610 0.640 592,000 0.6224 -3.12%
2026-03-02 0 0.640 0.630 0.640 0.630 0.660 360,000 228,040 0.6334 0.640 0.630 0.640 0.630 0.660 360,000 0.6334 -3.03%
2026-02-27 0 0.660 0.650 0.660 0.630 0.660 1,012,000 652,320 0.6446 0.660 0.650 0.660 0.630 0.660 1,012,000 0.6446 4.76%
2026-02-26 0 0.630 0.630 0.640 0.620 0.640 1,032,000 647,960 0.6279 0.630 0.630 0.640 0.620 0.640 1,032,000 0.6279 -3.08%
2026-02-25 0 0.650 0.640 0.650 0.630 0.650 832,000 532,720 0.6403 0.650 0.640 0.650 0.630 0.650 832,000 0.6403 0.00%
2026-02-24 0 0.650 0.630 0.650 0.630 0.670 824,000 527,400 0.6400 0.650 0.630 0.650 0.630 0.670 824,000 0.6400 -2.99%
2026-02-23 0 0.670 0.660 0.670 0.650 0.670 524,000 344,280 0.6570 0.670 0.660 0.670 0.650 0.670 524,000 0.6570 3.08%
2026-02-20 0 0.650 0.640 0.650 0.640 0.660 448,000 287,000 0.6406 0.650 0.640 0.650 0.640 0.660 448,000 0.6406 -1.52%
2026-02-16 0 0.660 0.650 0.660 0.650 0.660 92,000 59,960 0.6517 0.660 0.650 0.660 0.650 0.660 92,000 0.6517 0.00%
2026-02-13 0 0.660 0.650 0.660 0.640 0.670 356,000 232,640 0.6535 0.660 0.650 0.660 0.640 0.670 356,000 0.6535 -1.49%
2026-02-12 0 0.670 0.660 0.670 0.650 0.670 512,000 336,640 0.6575 0.670 0.660 0.670 0.650 0.670 512,000 0.6575 -1.47%
2026-02-11 0 0.680 0.670 0.680 0.660 0.700 748,000 504,080 0.6739 0.680 0.670 0.680 0.660 0.700 748,000 0.6739 -1.45%
2026-02-10 0 0.690 0.680 0.690 0.650 0.700 2,588,484 1,785,289 0.6897 0.690 0.680 0.690 0.650 0.700 2,588,484 0.6897 2.99%
2026-02-09 0 0.670 0.660 0.670 0.630 0.670 1,516,000 1,000,760 0.6601 0.670 0.660 0.670 0.630 0.670 1,516,000 0.6601 3.08%
2026-02-06 0 0.650 0.640 0.650 0.620 0.650 372,000 235,400 0.6328 0.650 0.640 0.650 0.620 0.650 372,000 0.6328 0.00%
2026-02-05 0 0.650 0.640 0.650 0.620 0.660 1,620,000 1,026,840 0.6339 0.650 0.640 0.650 0.620 0.660 1,620,000 0.6339 0.00%
2026-02-04 0 0.650 0.640 0.650 0.630 0.660 544,000 345,840 0.6357 0.650 0.640 0.650 0.630 0.660 544,000 0.6357 -1.52%
2026-02-03 0 0.660 0.650 0.660 0.650 0.680 916,000 602,680 0.6579 0.660 0.650 0.660 0.650 0.680 916,000 0.6579 -2.94%
2026-02-02 0 0.680 0.670 0.680 0.620 0.680 2,000,000 1,275,360 0.6377 0.680 0.670 0.680 0.620 0.680 2,000,000 0.6377 3.03%
2026-01-30 0 0.660 0.650 0.660 0.650 0.690 984,000 646,160 0.6567 0.660 0.650 0.660 0.650 0.690 984,000 0.6567 -4.35%
2026-01-29 0 0.690 0.680 0.690 0.640 0.710 3,136,000 2,171,760 0.6925 0.690 0.680 0.690 0.640 0.710 3,136,000 0.6925 -2.82%
2026-01-28 0 0.710 0.700 0.710 0.690 0.710 3,168,000 2,226,720 0.7029 0.710 0.700 0.710 0.690 0.710 3,168,000 0.7029 1.43%
2026-01-27 0 0.700 0.700 0.710 0.690 0.730 3,392,040 2,399,187 0.7073 0.700 0.700 0.710 0.690 0.730 3,392,040 0.7073 1.45%
2026-01-26 0 0.690 0.680 0.690 0.650 0.710 7,368,000 5,009,440 0.6799 0.690 0.680 0.690 0.650 0.710 7,368,000 0.6799 6.15%
2026-01-23 0 0.650 0.640 0.650 0.600 0.660 5,332,000 3,341,850 0.6268 0.650 0.640 0.650 0.600 0.660 5,332,000 0.6268 4.84%
2026-01-22 0 0.620 0.620 0.630 0.620 0.640 2,204,000 1,379,200 0.6258 0.620 0.620 0.630 0.620 0.640 2,204,000 0.6258 -3.12%
2026-01-21 0 0.640 0.630 0.640 0.630 0.640 2,384,000 1,505,680 0.6316 0.640 0.630 0.640 0.630 0.640 2,384,000 0.6316 0.00%
2026-01-20 0 0.640 0.630 0.640 0.630 0.640 2,228,000 1,407,120 0.6316 0.640 0.630 0.640 0.630 0.640 2,228,000 0.6316 0.00%
2026-01-19 0 0.640 0.630 0.640 0.620 0.660 3,356,000 2,123,261 0.6327 0.640 0.630 0.640 0.620 0.660 3,356,000 0.6327 -3.03%
2026-01-16 0 0.660 0.650 0.660 0.640 0.680 4,404,000 2,899,120 0.6583 0.660 0.650 0.660 0.640 0.680 4,404,000 0.6583 3.13%
2026-01-15 0 0.640 0.640 0.650 0.620 0.660 6,720,000 4,268,160 0.6351 0.640 0.640 0.650 0.620 0.660 6,720,000 0.6351 -3.03%
2026-01-14 0 0.660 0.660 0.670 0.620 0.790 26,923,000 18,531,933 0.6883 0.660 0.660 0.670 0.620 0.790 26,923,000 0.6883 -1.49%
2026-01-13 0 0.670 0.660 0.670 0.590 3.110 120,963,660 180,043,600 1.4884 0.670 0.660 0.670 0.590 3.110 120,963,660 1.4884

Webb-site Database - Powered By Linux Group

Back to top