Basic Semiconductor Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09971  2026-07-08    
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
2026-10-16 0 34.20 32.76 34.20 32.10 34.32 325,800 10,943,752 33.590 34.20 32.76 34.20 32.10 34.32 325,800 33.590 3.01%
2026-10-15 0 33.20 32.62 33.20 32.70 35.12 109,400 3,697,240 33.796 33.20 32.62 33.20 32.70 35.12 109,400 33.796 -5.14%
2026-10-14 0 35.00 35.00 35.74 33.14 36.20 125,200 4,316,340 34.476 35.00 35.00 35.74 33.14 36.20 125,200 34.476 -0.57%
2026-10-13 0 35.20 34.18 35.20 31.46 38.18 231,400 8,054,838 34.809 35.20 34.18 35.20 31.46 38.18 231,400 34.809 -5.02%
2026-10-12 0 37.06 36.90 37.06 37.06 39.90 171,400 6,552,968 38.232 37.06 36.90 37.06 37.06 39.90 171,400 38.232 -7.12%
2026-10-09 0 39.90 39.10 39.90 38.60 39.90 37,800 1,479,948 39.152 39.90 39.10 39.90 38.60 39.90 37,800 39.152 -0.15%
2026-10-08 0 39.96 39.10 39.98 39.22 40.00 45,600 1,809,456 39.681 39.96 39.10 39.98 39.22 40.00 45,600 39.681 -0.55%
2026-10-07 0 40.18 40.16 40.18 39.60 40.18 104,600 4,168,524 39.852 40.18 40.16 40.18 39.60 40.18 104,600 39.852 0.25%
2026-10-06 0 40.08 40.00 40.08 39.34 40.64 80,200 3,191,332 39.792 40.08 40.00 40.08 39.34 40.64 80,200 39.792 1.01%
2026-10-05 0 39.68 39.00 39.68 35.80 40.00 189,000 7,277,168 38.504 39.68 39.00 39.68 35.80 40.00 189,000 38.504 -0.80%
2026-10-02 0 40.00 39.50 40.00 39.00 40.20 91,000 3,616,372 39.740 40.00 39.50 40.00 39.00 40.20 91,000 39.740 -1.23%
2026-09-30 0 40.50 39.82 40.50 39.80 40.80 94,800 3,803,672 40.123 40.50 39.82 40.50 39.80 40.80 94,800 40.123 1.76%
2026-09-29 0 39.80 39.80 40.10 39.64 40.88 207,600 8,321,888 40.086 39.80 39.80 40.10 39.64 40.88 207,600 40.086 -0.95%
2026-09-28 0 40.18 40.10 41.24 40.18 43.00 140,000 5,776,192 41.259 40.18 40.10 41.24 40.18 43.00 140,000 41.259 -6.12%
2026-09-25 0 42.80 42.80 42.94 41.66 43.24 62,800 2,682,080 42.708 42.80 42.80 42.94 41.66 43.24 62,800 42.708 0.00%
2026-09-24 0 42.80 42.52 42.80 42.50 44.36 130,200 5,610,392 43.091 42.80 42.52 42.80 42.50 44.36 130,200 43.091 -1.61%
2026-09-23 0 43.50 43.16 43.50 40.36 44.12 296,000 12,717,476 42.964 43.50 43.16 43.50 40.36 44.12 296,000 42.964 8.21%
2026-09-22 0 40.20 40.40 40.52 39.80 42.98 113,400 4,631,828 40.845 40.20 40.40 40.52 39.80 42.98 113,400 40.845 -1.71%
2026-09-21 0 40.90 40.60 40.90 40.44 43.00 91,200 3,736,300 40.968 40.90 40.60 40.90 40.44 43.00 91,200 40.968 0.05%
2026-09-18 0 40.88 40.88 41.48 40.88 42.78 151,400 6,287,404 41.528 40.88 40.88 41.48 40.88 42.78 151,400 41.528 0.20%
2026-09-17 0 40.80 40.80 40.88 40.50 44.20 156,400 6,458,564 41.295 40.80 40.80 40.88 40.50 44.20 156,400 41.295 -4.63%
2026-09-16 0 42.78 42.20 42.80 41.72 43.60 102,600 4,360,344 42.498 42.78 42.20 42.80 41.72 43.60 102,600 42.498 2.69%
2026-09-15 0 41.66 41.64 42.24 41.10 44.34 94,200 3,974,356 42.191 41.66 41.64 42.24 41.10 44.34 94,200 42.191 -2.66%
2026-09-14 0 42.80 42.40 42.80 42.30 46.00 149,200 6,463,468 43.321 42.80 42.40 42.80 42.30 46.00 149,200 43.321 -6.96%
2026-09-11 0 46.00 46.00 46.60 41.58 46.96 429,200 19,363,548 45.115 46.00 46.00 46.60 41.58 46.96 429,200 45.115 10.63%
2026-09-10 0 41.58 41.58 41.98 41.12 42.90 100,200 4,176,080 41.677 41.58 41.58 41.98 41.12 42.90 100,200 41.677 -2.39%
2026-09-09 0 42.60 42.40 42.60 42.40 44.42 127,200 5,499,528 43.235 42.60 42.40 42.60 42.40 44.42 127,200 43.235 -2.25%
2026-09-08 0 43.58 43.44 43.60 42.96 46.92 488,400 21,815,808 44.668 43.58 43.44 43.60 42.96 46.92 488,400 44.668 0.09%
2026-09-07 0 43.54 43.50 43.94 42.50 45.68 380,200 16,773,496 44.118 43.54 43.50 43.94 42.50 45.68 380,200 44.118 2.45%
2026-09-04 0 42.50 42.48 42.50 39.46 42.80 278,246 11,363,026 40.838 42.50 42.48 42.50 39.46 42.80 278,246 40.838 6.52%
2026-09-03 0 39.90 39.52 39.90 37.50 40.46 440,600 17,233,654 39.114 39.90 39.52 39.90 37.50 40.46 440,600 39.114 -0.80%
2026-09-02 0 40.22 40.00 40.22 39.00 41.90 307,600 12,225,236 39.744 40.22 40.00 40.22 39.00 41.90 307,600 39.744 -3.08%
2026-09-01 0 41.50 41.40 41.50 37.00 44.26 962,600 39,637,746 41.178 41.50 41.40 41.50 37.00 44.26 962,600 41.178 2.98%
2026-08-31 0 40.30 40.28 40.42 39.54 50.10 1,288,600 54,404,132 42.220 40.30 40.28 40.42 39.54 50.10 1,288,600 42.220 -15.90%
2026-08-28 0 47.92 47.90 47.96 44.90 52.50 705,600 33,820,402 47.931 47.92 47.90 47.96 44.90 52.50 705,600 47.931 -7.49%
2026-08-27 0 51.80 51.80 52.05 46.80 54.00 1,021,199 50,065,913 49.027 51.80 51.80 52.05 46.80 54.00 1,021,199 49.027 6.94%
2026-08-26 0 48.44 48.44 48.50 40.04 67.80 2,231,559 112,153,126 50.258 48.44 48.44 48.50 40.04 67.80 2,231,559 50.258 -27.27%
2026-08-25 0 66.60 66.60 67.15 66.10 73.50 635,400 44,239,575 69.625 66.60 66.60 67.15 66.10 73.50 635,400 69.625 -7.56%
2026-08-24 0 72.05 72.05 72.10 63.55 72.05 534,800 36,433,560 68.126 72.05 72.05 72.10 63.55 72.05 534,800 68.126 10.08%
2026-08-21 0 65.45 65.40 65.45 64.60 68.90 267,600 17,712,967 66.192 65.45 65.40 65.45 64.60 68.90 267,600 66.192 -3.75%
2026-08-20 0 68.00 67.10 68.00 65.10 68.75 343,000 23,091,331 67.322 68.00 67.10 68.00 65.10 68.75 343,000 67.322 4.45%
2026-08-19 0 65.10 65.10 65.25 61.45 72.00 703,220 46,202,110 65.701 65.10 65.10 65.25 61.45 72.00 703,220 65.701 -9.58%
2026-08-18 0 72.00 71.80 72.00 65.60 72.00 508,580 35,118,975 69.053 72.00 71.80 72.00 65.60 72.00 508,580 69.053 9.09%
2026-08-17 0 66.00 65.80 66.00 65.10 71.00 546,860 36,754,079 67.209 66.00 65.80 66.00 65.10 71.00 546,860 67.209 -2.00%
2026-08-14 0 67.35 67.25 67.45 65.60 70.40 678,200 46,329,100 68.312 67.35 67.25 67.45 65.60 70.40 678,200 68.312 1.13%
2026-08-13 0 66.60 66.50 66.60 62.90 66.80 420,140 27,439,966 65.311 66.60 66.50 66.60 62.90 66.80 420,140 65.311 4.88%
2026-08-12 0 63.50 63.40 63.50 59.25 64.70 447,600 27,986,900 62.527 63.50 63.40 63.50 59.25 64.70 447,600 62.527 5.75%
2026-08-11 0 60.05 59.90 60.05 53.80 61.95 499,800 29,272,420 58.568 60.05 59.90 60.05 53.80 61.95 499,800 58.568 5.54%
2026-08-10 0 56.90 56.80 57.55 55.60 59.60 165,200 9,458,430 57.254 56.90 56.80 57.55 55.60 59.60 165,200 57.254 -0.18%
2026-08-07 0 57.00 57.00 57.50 48.30 58.90 743,700 41,170,646 55.359 57.00 57.00 57.50 48.30 58.90 743,700 55.359 3.07%
2026-08-06 0 55.30 55.00 55.30 51.80 56.10 649,400 33,809,810 52.063 55.30 55.00 55.30 51.80 56.10 649,400 52.063 2.98%
2026-08-05 0 53.70 53.70 53.75 51.85 56.20 426,800 23,131,510 54.198 53.70 53.70 53.75 51.85 56.20 426,800 54.198 3.57%
2026-08-04 0 51.85 51.85 52.40 49.42 52.95 848,800 40,844,322 48.120 51.85 51.85 52.40 49.42 52.95 848,800 48.120 4.96%
2026-08-03 0 49.40 49.40 49.70 42.20 50.75 555,400 26,691,860 48.059 49.40 49.40 49.70 42.20 50.75 555,400 48.059 9.83%
2026-07-31 0 44.98 44.50 44.98 41.98 50.00 844,800 38,003,620 44.985 44.98 44.50 44.98 41.98 50.00 844,800 44.985 5.39%
2026-07-30 0 42.68 42.60 42.72 41.26 49.50 910,100 39,850,220 43.787 42.68 42.60 42.72 41.26 49.50 910,100 43.787 -10.71%
2026-07-29 0 47.80 47.76 47.80 46.00 50.90 766,800 37,022,692 48.282 47.80 47.76 47.80 46.00 50.90 766,800 48.282 -3.71%
2026-07-28 0 49.64 49.62 49.64 47.38 56.95 1,228,600 61,975,302 50.444 49.64 49.62 49.64 47.38 56.95 1,228,600 50.444 -12.84%
2026-07-27 0 56.95 56.65 56.95 52.50 57.75 817,900 45,574,010 55.721 56.95 56.65 56.95 52.50 57.75 817,900 55.721 4.88%
2026-07-24 0 54.30 54.20 54.35 50.45 56.40 913,200 49,135,540 53.806 54.30 54.20 54.35 50.45 56.40 913,200 53.806 -0.73%
2026-07-23 0 54.70 54.55 54.70 45.00 56.00 1,502,060 76,725,610 51.080 54.70 54.55 54.70 45.00 56.00 1,502,060 51.080 18.14%
2026-07-22 0 46.30 46.30 46.68 44.34 48.00 981,800 45,638,904 46.485 46.30 46.30 46.68 44.34 48.00 981,800 46.485 4.75%
2026-07-21 0 44.20 44.20 44.22 40.02 44.20 936,600 39,790,366 42.484 44.20 44.20 44.22 40.02 44.20 936,600 42.484 9.68%
2026-07-20 0 40.30 40.28 40.40 36.30 40.80 433,020 16,773,874 38.737 40.30 40.28 40.40 36.30 40.80 433,020 38.737 5.22%
2026-07-17 0 38.30 37.40 38.30 36.36 40.00 587,000 21,804,692 37.146 38.30 37.40 38.30 36.36 40.00 587,000 37.146 -3.04%
2026-07-16 0 39.50 39.44 39.50 39.38 42.28 589,400 23,625,088 40.083 39.50 39.44 39.50 39.38 42.28 589,400 40.083 -6.58%
2026-07-15 0 42.28 42.28 42.60 40.34 43.70 655,256 27,451,564 41.894 42.28 42.28 42.60 40.34 43.70 655,256 41.894 0.19%
2026-07-14 0 42.20 42.10 42.20 36.26 42.48 1,364,220 53,243,280 39.028 42.20 42.10 42.20 36.26 42.48 1,364,220 39.028 8.76%
2026-07-13 0 38.80 38.72 38.90 35.20 42.72 1,959,382 76,768,784 39.180 38.80 38.72 38.90 35.20 42.72 1,959,382 39.180 10.29%
2026-07-10 0 35.18 35.16 35.18 32.70 36.28 2,132,000 73,945,236 34.684 35.18 35.16 35.18 32.70 36.28 2,132,000 34.684 0.06%
2026-07-09 0 35.16 35.10 35.16 33.30 35.50 1,440,200 50,049,946 34.752 35.16 35.10 35.16 33.30 35.50 1,440,200 34.752 5.84%
2026-07-08 0 33.22 33.22 33.30 33.00 37.38 11,270,830 394,319,170 34.986 33.22 33.22 33.30 33.00 37.38 11,270,830 34.986

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top