MicroBit Bitcoin & Gold Value ETF: Unit HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 03002 | 2026-08-26 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0 | 74.06 | - | - | - | - | 0 | 0 | - | 74.06 | - | - | - | - | 0 | - | 2.07% |
| 2026-11-04 | 0 | 72.56 | - | - | - | - | 0 | 0 | - | 72.56 | - | - | - | - | 0 | - | 1.28% |
| 2026-11-03 | 0 | 71.64 | - | - | - | - | 0 | 0 | - | 71.64 | - | - | - | - | 0 | - | -0.83% |
| 2026-11-02 | 0 | 72.24 | - | - | - | - | 0 | 0 | - | 72.24 | - | - | - | - | 0 | - | -0.82% |
| 2026-10-30 | 0 | 72.84 | - | - | - | - | 0 | 0 | - | 72.84 | - | - | - | - | 0 | - | -1.33% |
| 2026-10-29 | 0 | 73.82 | - | - | - | - | 0 | 0 | - | 73.82 | - | - | - | - | 0 | - | -0.05% |
| 2026-10-28 | 0 | 73.86 | - | - | - | - | 0 | 0 | - | 73.86 | - | - | - | - | 0 | - | 0.54% |
| 2026-10-27 | 0 | 73.46 | - | - | - | - | 0 | 0 | - | 73.46 | - | - | - | - | 0 | - | -1.05% |
| 2026-10-26 | 0 | 74.24 | - | - | - | - | 0 | 0 | - | 74.24 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-23 | 0 | 74.24 | - | - | - | - | 0 | 0 | - | 74.24 | - | - | - | - | 0 | - | -1.04% |
| 2026-10-22 | 0 | 75.02 | - | - | - | - | 0 | 0 | - | 75.02 | - | - | - | - | 0 | - | -0.35% |
| 2026-10-21 | 0 | 75.28 | - | - | - | - | 0 | 0 | - | 75.28 | - | - | - | - | 0 | - | 0.13% |
| 2026-10-20 | 0 | 75.18 | - | - | - | - | 0 | 0 | - | 75.18 | - | - | - | - | 0 | - | -0.13% |
| 2026-10-16 | 0 | 75.28 | - | - | - | - | 0 | 0 | - | 75.28 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-15 | 0 | 75.28 | - | - | - | - | 0 | 0 | - | 75.28 | - | - | - | - | 0 | - | -1.03% |
| 2026-10-14 | 0 | 76.06 | - | - | - | - | 0 | 0 | - | 76.06 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-13 | 0 | 76.06 | - | - | - | - | 0 | 0 | - | 76.06 | - | - | - | - | 0 | - | 0.13% |
| 2026-10-12 | 0 | 75.96 | - | - | - | - | 0 | 0 | - | 75.96 | - | - | - | - | 0 | - | 0.11% |
| 2026-10-09 | 0 | 75.88 | - | 76.22 | - | - | 0 | 0 | - | 75.88 | - | 76.22 | - | - | 0 | - | 0.00% |
| 2026-10-08 | 0 | 75.88 | - | - | - | - | 0 | 0 | - | 75.88 | - | - | - | - | 0 | - | -0.65% |
| 2026-10-07 | 0 | 76.38 | - | - | - | - | 0 | 0 | - | 76.38 | - | - | - | - | 0 | - | -0.88% |
| 2026-10-06 | 0 | 77.06 | - | - | - | - | 0 | 0 | - | 77.06 | - | - | - | - | 0 | - | -0.16% |
| 2026-10-05 | 0 | 77.18 | - | - | - | - | 0 | 0 | - | 77.18 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-02 | 0 | 77.18 | - | - | - | - | 0 | 0 | - | 77.18 | - | - | - | - | 0 | - | 1.23% |
| 2026-09-30 | 0 | 76.24 | - | - | - | - | 0 | 0 | - | 76.24 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-29 | 0 | 76.24 | - | - | - | - | 0 | 0 | - | 76.24 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-28 | 0 | 76.24 | - | - | - | - | 0 | 0 | - | 76.24 | - | - | - | - | 0 | - | -1.73% |
| 2026-09-25 | 0 | 77.58 | - | - | - | - | 0 | 0 | - | 77.58 | - | - | - | - | 0 | - | -0.79% |
| 2026-09-24 | 0 | 78.20 | - | - | - | - | 0 | 0 | - | 78.20 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-23 | 0 | 78.20 | 78.20 | - | - | - | 0 | 0 | - | 78.20 | 78.20 | - | - | - | 0 | - | 0.00% |
| 2026-09-22 | 0 | 78.20 | - | - | 78.30 | 78.30 | 50 | 3,915 | 78.300 | 78.20 | - | - | 78.30 | 78.30 | 50 | 78.300 | 1.88% |
| 2026-09-21 | 0 | 76.76 | - | - | - | - | 0 | 0 | - | 76.76 | - | - | - | - | 0 | - | 1.80% |
| 2026-09-18 | 0 | 75.40 | - | - | - | - | 0 | 0 | - | 75.40 | - | - | - | - | 0 | - | 0.53% |
| 2026-09-17 | 0 | 75.00 | - | - | - | - | 0 | 0 | - | 75.00 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-16 | 0 | 75.00 | - | - | - | - | 0 | 0 | - | 75.00 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-15 | 0 | 75.00 | - | - | - | - | 0 | 0 | - | 75.00 | - | - | - | - | 0 | - | -1.68% |
| 2026-09-14 | 0 | 76.28 | - | - | - | - | 0 | 0 | - | 76.28 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-11 | 0 | 76.28 | - | - | - | - | 0 | 0 | - | 76.28 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-10 | 0 | 76.28 | - | - | - | - | 0 | 0 | - | 76.28 | - | - | - | - | 0 | - | -0.05% |
| 2026-09-09 | 0 | 76.32 | - | - | - | - | 0 | 0 | - | 76.32 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-08 | 0 | 76.32 | - | - | - | - | 0 | 0 | - | 76.32 | - | - | - | - | 0 | - | -1.67% |
| 2026-09-07 | 0 | 77.62 | - | - | - | - | 0 | 0 | - | 77.62 | - | - | - | - | 0 | - | -1.70% |
| 2026-09-04 | 0 | 78.96 | - | - | - | - | 0 | 0 | - | 78.96 | - | - | - | - | 0 | - | 1.73% |
| 2026-09-03 | 0 | 77.62 | - | - | - | - | 0 | 0 | - | 77.62 | - | - | - | - | 0 | - | 1.09% |
| 2026-09-02 | 0 | 76.78 | - | - | - | - | 0 | 0 | - | 76.78 | - | - | - | - | 0 | - | -0.47% |
| 2026-09-01 | 0 | 77.14 | - | - | - | - | 0 | 0 | - | 77.14 | - | - | - | - | 0 | - | 0.84% |
| 2026-08-31 | 0 | 76.50 | - | - | 76.50 | 77.96 | 300 | 23,096 | 76.987 | 76.50 | - | - | 76.50 | 77.96 | 300 | 76.987 | -1.87% |
| 2026-08-28 | 0 | 77.96 | - | - | - | - | 0 | 0 | - | 77.96 | - | - | - | - | 0 | - | 0.00% |
| 2026-08-27 | 0 | 77.96 | - | - | - | - | 0 | 0 | - | 77.96 | - | - | - | - | 0 | - | -0.18% |
| 2026-08-26 | 0 | 78.10 | - | - | 78.10 | 78.10 | 100 | 7,810 | 78.100 | 78.10 | - | - | 78.10 | 78.10 | 100 | 78.100 |
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.