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
2026-08-11 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