Compare Webb-site Total Returns
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08232 | 2016-07-11 |
Pick up to 5 HK-listed stock codes. If you want current stocks back to their earliest common date, then leave the date blank. If you want delisted stocks, pick a date on which they were listed. For more help, see the notes. Please report any errors or desired features.
| Date | Stock 8232 % |
|---|---|
| 2026-01-07 | 420.63 |
| 2026-01-06 | 420.63 |
| 2026-01-05 | 422.90 |
| 2026-01-02 | 422.90 |
| 2025-12-31 | 477.46 |
| 2025-12-30 | 459.28 |
| 2025-12-29 | 413.81 |
| 2025-12-24 | 413.81 |
| 2025-12-23 | 384.25 |
| 2025-12-22 | 388.80 |
| 2025-12-19 | 391.07 |
| 2025-12-18 | 393.34 |
| 2025-12-17 | 397.89 |
| 2025-12-16 | 400.17 |
| 2025-12-15 | 393.34 |
| 2025-12-12 | 393.34 |
| 2025-12-11 | 402.44 |
| 2025-12-10 | 406.99 |
| 2025-12-09 | 411.53 |
| 2025-12-08 | 411.53 |
| 2025-12-05 | 411.53 |
| 2025-12-04 | 397.89 |
| 2025-12-03 | 441.09 |
| 2025-12-02 | 434.27 |
| 2025-12-01 | 393.34 |
| 2025-11-28 | 411.53 |
| 2025-11-27 | 422.90 |
| 2025-11-26 | 445.63 |
| 2025-11-25 | 377.43 |
| 2025-11-24 | 388.80 |
| 2025-11-21 | 379.70 |
| 2025-11-20 | 397.89 |
| 2025-11-19 | 420.63 |
| 2025-11-18 | 420.63 |
| 2025-11-17 | 411.53 |
| 2025-11-14 | 411.53 |
| 2025-11-13 | 422.90 |
| 2025-11-12 | 434.27 |
| 2025-11-11 | 434.27 |
| 2025-11-10 | 445.63 |
| 2025-11-07 | 550.21 |
| 2025-11-06 | 463.82 |
| 2025-11-05 | 375.16 |
| 2025-11-04 | 331.96 |
| 2025-11-03 | 406.99 |
| 2025-10-31 | 420.63 |
| 2025-10-30 | 441.09 |
| 2025-10-28 | 461.55 |
| 2025-10-27 | 466.10 |
| 2025-10-24 | 482.01 |
| 2025-10-23 | 457.00 |
| 2025-10-22 | 545.67 |
| 2025-10-21 | 607.05 |
| 2025-10-20 | 618.42 |
| 2025-10-17 | 650.25 |
| 2025-10-16 | 741.19 |
| 2025-10-15 | 741.19 |
| 2025-10-14 | 741.19 |
| 2025-10-13 | 761.65 |
| 2025-10-10 | 834.40 |
| 2025-10-09 | 811.67 |
| 2025-10-08 | 850.31 |
| 2025-10-06 | 829.85 |
| 2025-10-03 | 825.31 |
| 2025-10-02 | 854.86 |
| 2025-09-30 | 923.07 |
| 2025-09-29 | 900.33 |
| 2025-09-26 | 832.13 |
| 2025-09-25 | 832.13 |
| 2025-09-24 | 804.84 |
| 2025-09-23 | 845.77 |
| 2025-09-22 | 857.13 |
| 2025-09-19 | 850.31 |
| 2025-09-18 | 854.86 |
| 2025-09-17 | 875.32 |
| 2025-09-16 | 925.34 |
| 2025-09-15 | 945.80 |
| 2025-09-12 | 993.54 |
| 2025-09-11 | 920.79 |
| 2025-09-10 | 879.87 |
| 2025-09-09 | 863.95 |
| 2025-09-08 | 807.12 |
| 2025-09-05 | 857.13 |
| 2025-09-04 | 891.24 |
| 2025-09-03 | 775.29 |
| 2025-09-02 | 727.55 |
| 2025-09-01 | 720.73 |
| 2025-08-29 | 720.73 |
| 2025-08-28 | 782.11 |
| 2025-08-27 | 750.28 |
| 2025-08-26 | 832.13 |
| 2025-08-25 | 882.14 |
| 2025-08-22 | 984.45 |
| 2025-08-21 | 875.32 |
| 2025-08-20 | 925.34 |
| 2025-08-19 | 770.74 |
| 2025-08-18 | 595.68 |
| 2025-08-15 | 636.61 |
| 2025-08-14 | 761.65 |
| 2025-08-13 | 752.55 |
| 2025-08-12 | 729.82 |
| 2025-08-11 | 818.49 |
| 2025-08-08 | 804.84 |
| 2025-08-07 | 636.61 |
| 2025-08-06 | 582.04 |
| 2025-08-05 | 629.79 |
| 2025-08-04 | 563.86 |
| 2025-08-01 | 416.08 |
| 2025-07-31 | 363.79 |
| 2025-07-30 | 363.79 |
| 2025-07-29 | 361.52 |
| 2025-07-28 | 331.96 |
| 2025-07-25 | 422.90 |
| 2025-07-24 | 409.26 |
| 2025-07-23 | 241.02 |
| 2025-07-22 | 147.81 |
| 2025-07-21 | 147.81 |
| 2025-07-18 | 147.81 |
| 2025-07-17 | 147.81 |
| 2025-07-16 | 147.81 |
| 2025-07-15 | 147.81 |
| 2025-07-14 | 147.81 |
| 2025-07-11 | 147.81 |
| 2025-07-10 | 147.81 |
| 2025-07-09 | 147.81 |
| 2025-07-08 | 147.81 |
| 2025-07-07 | 147.81 |
| 2025-07-04 | 147.81 |
| 2025-07-03 | 147.81 |
| 2025-07-02 | 147.81 |
| 2025-06-30 | 147.81 |
| 2025-06-27 | 147.81 |
| 2025-06-26 | 147.81 |
| 2025-06-25 | 152.36 |
| 2025-06-24 | 145.54 |
| 2025-06-23 | 145.54 |
| 2025-06-20 | 150.08 |
| 2025-06-19 | 150.08 |
| 2025-06-18 | 150.08 |
| 2025-06-17 | 150.08 |
| 2025-06-16 | 150.08 |
| 2025-06-13 | 150.08 |
| 2025-06-12 | 150.08 |
| 2025-06-11 | 150.08 |
| 2025-06-10 | 145.54 |
| 2025-06-09 | 150.08 |
| 2025-06-06 | 156.90 |
| 2025-06-05 | 150.08 |
| 2025-06-04 | 138.72 |
| 2025-06-03 | 147.81 |
| 2025-06-02 | 145.54 |
| 2025-05-30 | 145.54 |
| 2025-05-29 | 122.80 |
| 2025-05-28 | 127.35 |
| 2025-05-27 | 127.35 |
| 2025-05-26 | 127.35 |
| 2025-05-23 | 127.35 |
| 2025-05-22 | 127.35 |
| 2025-05-21 | 136.44 |
| 2025-05-20 | 136.44 |
| 2025-05-19 | 127.35 |
| 2025-05-16 | 127.35 |
| 2025-05-15 | 127.35 |
| 2025-05-14 | 127.35 |
| 2025-05-13 | 127.35 |
| 2025-05-12 | 145.54 |
| 2025-05-09 | 145.54 |
| 2025-05-08 | 147.81 |
| 2025-05-07 | 147.81 |
| 2025-05-06 | 150.08 |
| 2025-05-02 | 159.18 |
| 2025-04-30 | 161.45 |
| 2025-04-29 | 161.45 |
| 2025-04-28 | 127.35 |
| 2025-04-25 | 125.07 |
| 2025-04-24 | 125.07 |
| 2025-04-23 | 125.07 |
| 2025-04-22 | 125.07 |
| 2025-04-17 | 113.71 |
| 2025-04-16 | 122.80 |
| 2025-04-15 | 127.35 |
| 2025-04-14 | 134.17 |
| 2025-04-11 | 150.08 |
| 2025-04-10 | 127.35 |
| 2025-04-09 | 147.81 |
| 2025-04-08 | 129.62 |
| 2025-04-07 | 129.62 |
| 2025-04-03 | 129.62 |
| 2025-04-02 | 129.62 |
| 2025-04-01 | 129.62 |
| 2025-03-31 | 129.62 |
| 2025-03-28 | 129.62 |
| 2025-03-27 | 97.79 |
| 2025-03-26 | 95.52 |
| 2025-03-25 | 95.52 |
| 2025-03-24 | 50.05 |
| 2025-03-21 | 81.88 |
| 2025-03-20 | 45.50 |
| 2025-03-19 | 36.41 |
| 2025-03-18 | 63.69 |
| 2025-03-17 | 63.69 |
| 2025-03-14 | 63.69 |
| 2025-03-13 | 63.69 |
| 2025-03-12 | 63.69 |
| 2025-03-11 | 63.69 |
| 2025-03-10 | 77.33 |
| 2025-03-07 | 40.96 |
| 2025-03-06 | 40.96 |
| 2025-03-05 | 40.96 |
| 2025-03-04 | 40.96 |
| 2025-03-03 | 40.96 |
| 2025-02-28 | 40.96 |
| 2025-02-27 | 40.96 |
| 2025-02-26 | 40.96 |
| 2025-02-25 | 36.41 |
| 2025-02-24 | 36.41 |
| 2025-02-21 | 36.41 |
| 2025-02-20 | 36.41 |
| 2025-02-19 | 36.41 |
| 2025-02-18 | 36.41 |
| 2025-02-17 | 36.41 |
| 2025-02-14 | 36.41 |
| 2025-02-13 | 36.41 |
| 2025-02-12 | 36.41 |
| 2025-02-11 | 36.41 |
| 2025-02-10 | 36.41 |
| 2025-02-07 | 36.41 |
| 2025-02-06 | 27.31 |
| 2025-02-05 | 36.41 |
| 2025-02-04 | 22.77 |
| 2025-02-03 | 13.67 |
| 2025-01-28 | 13.67 |
| 2025-01-27 | 13.67 |
| 2025-01-24 | 6.85 |
| 2025-01-23 | 12.54 |
| 2025-01-22 | 12.54 |
| 2025-01-21 | 13.67 |
| 2025-01-20 | 11.40 |
| 2025-01-17 | 13.67 |
| 2025-01-16 | 13.67 |
| 2025-01-15 | 20.49 |
| 2025-01-14 | 20.49 |
| 2025-01-13 | 20.49 |
| 2025-01-10 | 20.49 |
| 2025-01-09 | 20.49 |
| 2025-01-08 | 20.49 |
| 2025-01-07 | 20.49 |
| 2025-01-06 | 20.49 |
| 2025-01-03 | 20.49 |
| 2025-01-02 | 20.49 |
| 2024-12-31 | 20.49 |
| 2024-12-30 | 20.49 |
| 2024-12-27 | 20.49 |
| 2024-12-24 | 20.49 |
| 2024-12-23 | 20.49 |
| 2024-12-20 | 20.49 |
| 2024-12-19 | 20.49 |
| 2024-12-18 | 20.49 |
| 2024-12-17 | 20.49 |
| 2024-12-16 | 20.49 |
| 2024-12-13 | 20.49 |
| 2024-12-12 | 20.49 |
| 2024-12-11 | 20.49 |
| 2024-12-10 | 7.99 |
| 2024-12-09 | 2.31 |
| 2024-12-06 | -9.06 |
| 2024-12-05 | -9.06 |
| 2024-12-04 | -9.06 |
| 2024-12-03 | -9.06 |
| 2024-12-02 | -9.06 |
| 2024-11-29 | -9.06 |
| 2024-11-28 | -9.06 |
| 2024-11-27 | -9.06 |
| 2024-11-26 | -9.06 |
| 2024-11-25 | -9.06 |
| 2024-11-22 | -9.06 |
| 2024-11-21 | -9.06 |
| 2024-11-20 | -9.06 |
| 2024-11-19 | -9.06 |
| 2024-11-18 | -9.06 |
| 2024-11-15 | -9.06 |
| 2024-11-14 | -9.06 |
| 2024-11-13 | 18.22 |
| 2024-11-12 | 18.22 |
| 2024-11-11 | 18.22 |
| 2024-11-08 | 18.22 |
| 2024-11-07 | 18.22 |
| 2024-11-06 | 18.22 |
| 2024-11-05 | 18.22 |
| 2024-11-04 | 18.22 |
| 2024-11-01 | 18.22 |
| 2024-10-31 | 18.22 |
| 2024-10-30 | 18.22 |
| 2024-10-29 | 18.22 |
| 2024-10-28 | 13.67 |
| 2024-10-25 | 13.67 |
| 2024-10-24 | 15.95 |
| 2024-10-23 | 15.95 |
| 2024-10-22 | -6.79 |
| 2024-10-21 | -32.93 |
| 2024-10-18 | -42.03 |
| 2024-10-17 | -42.03 |
| 2024-10-16 | -42.03 |
| 2024-10-15 | -42.03 |
| 2024-10-14 | -42.03 |
| 2024-10-10 | -42.03 |
| 2024-10-09 | -48.85 |
| 2024-10-08 | -47.71 |
| 2024-10-07 | -47.71 |
| 2024-10-04 | -47.71 |
| 2024-10-03 | -46.80 |
| 2024-10-02 | -39.75 |
| 2024-09-30 | -39.75 |
| 2024-09-27 | -38.62 |
| 2024-09-26 | -38.62 |
| 2024-09-25 | -38.62 |
| 2024-09-24 | -36.34 |
| 2024-09-23 | -36.34 |
| 2024-09-20 | -36.34 |
| 2024-09-19 | -36.34 |
| 2024-09-17 | -36.34 |
| 2024-09-16 | -36.34 |
| 2024-09-13 | -36.34 |
| 2024-09-12 | -36.34 |
| 2024-09-11 | -36.34 |
| 2024-09-10 | -36.34 |
| 2024-09-09 | -36.34 |
| 2024-09-05 | -36.34 |
| 2024-09-04 | -36.34 |
| 2024-09-03 | -39.75 |
| 2024-09-02 | -39.75 |
| 2024-08-30 | -39.75 |
| 2024-08-29 | -39.75 |
| 2024-08-28 | -39.75 |
| 2024-08-27 | -39.75 |
| 2024-08-26 | -36.34 |
| 2024-08-23 | -36.34 |
| 2024-08-22 | -47.71 |
| 2024-08-21 | -47.71 |
| 2024-08-20 | -47.71 |
| 2024-08-19 | -46.80 |
| 2024-08-16 | -46.80 |
| 2024-08-15 | -46.80 |
| 2024-08-14 | -46.80 |
| 2024-08-13 | -46.80 |
| 2024-08-12 | -31.80 |
| 2024-08-09 | -29.52 |
| 2024-08-08 | -29.52 |
| 2024-08-07 | -30.66 |
| 2024-08-06 | -30.66 |
| 2024-08-05 | -30.66 |
| 2024-08-02 | -31.80 |
| 2024-08-01 | -30.66 |
| 2024-07-31 | -30.66 |
| 2024-07-30 | -30.66 |
| 2024-07-29 | -30.66 |
| 2024-07-26 | -24.98 |
| 2024-07-25 | -24.98 |
| 2024-07-24 | -24.98 |
| 2024-07-23 | -24.98 |
| 2024-07-22 | -24.98 |
| 2024-07-19 | -24.98 |
| 2024-07-18 | -13.61 |
| 2024-07-17 | -13.61 |
| 2024-07-16 | -18.15 |
| 2024-07-15 | -18.15 |
| 2024-07-12 | -18.15 |
| 2024-07-11 | -18.15 |
| 2024-07-10 | -15.88 |
| 2024-07-09 | -14.74 |
| 2024-07-08 | -15.88 |
| 2024-07-05 | -15.88 |
| 2024-07-04 | -15.88 |
| 2024-07-03 | -15.88 |
| 2024-07-02 | -15.88 |
| 2024-06-28 | -19.29 |
| 2024-06-27 | -15.88 |
| 2024-06-26 | -15.88 |
| 2024-06-25 | -10.20 |
| 2024-06-24 | -10.20 |
| 2024-06-21 | -9.06 |
| 2024-06-20 | -6.79 |
| 2024-06-19 | -6.79 |
| 2024-06-18 | -6.79 |
| 2024-06-17 | -5.65 |
| 2024-06-14 | -18.15 |
| 2024-06-13 | -23.84 |
| 2024-06-12 | -23.84 |
| 2024-06-11 | -23.84 |
| 2024-06-07 | -18.15 |
| 2024-06-06 | -15.88 |
| 2024-06-05 | -15.88 |
| 2024-06-04 | -15.88 |
| 2024-06-03 | -12.47 |
| 2024-05-31 | -12.47 |
| 2024-05-30 | -20.43 |
| 2024-05-29 | -20.43 |
| 2024-05-28 | -24.98 |
| 2024-05-27 | -29.52 |
| 2024-05-24 | -29.52 |
| 2024-05-23 | -30.66 |
| 2024-05-22 | -30.66 |
| 2024-05-21 | -30.66 |
| 2024-05-20 | -30.66 |
| 2024-05-17 | -29.52 |
| 2024-05-16 | -29.52 |
| 2024-05-14 | -29.52 |
| 2024-05-13 | -20.43 |
| 2024-05-10 | -20.43 |
| 2024-05-09 | -20.43 |
| 2024-05-08 | -15.88 |
| 2024-05-07 | -10.20 |
| 2024-05-06 | -10.20 |
| 2024-05-03 | -10.20 |
| 2024-05-02 | -10.20 |
| 2024-04-30 | -9.06 |
| 2024-04-29 | -32.93 |
| 2024-04-26 | -48.16 |
| 2024-04-25 | -43.39 |
| 2024-04-24 | -43.62 |
| 2024-04-23 | -47.48 |
| 2024-04-22 | -47.03 |
| 2024-04-19 | -37.48 |
| 2024-04-18 | -37.48 |
| 2024-04-17 | -37.48 |
| 2024-04-16 | -37.48 |
| 2024-04-15 | -39.75 |
| 2024-04-12 | -39.75 |
| 2024-04-11 | -40.89 |
| 2024-04-10 | -39.75 |
| 2024-04-09 | -35.21 |
| 2024-04-08 | -37.48 |
| 2024-04-05 | -36.34 |
| 2024-04-03 | -30.66 |
| 2024-04-02 | -30.66 |
| 2024-03-28 | -30.66 |
| 2024-03-27 | -30.66 |
| 2024-03-26 | -30.66 |
| 2024-03-25 | -20.43 |
| 2024-03-22 | -29.52 |
| 2024-03-21 | -27.25 |
| 2024-03-20 | -27.25 |
| 2024-03-19 | -18.15 |
| 2024-03-18 | -18.15 |
| 2024-03-15 | -19.29 |
| 2024-03-14 | -27.25 |
| 2024-03-13 | -27.25 |
| 2024-03-12 | -29.52 |
| 2024-03-11 | -29.52 |
| 2024-03-08 | -29.52 |
| 2024-03-07 | -29.52 |
| 2024-03-06 | -29.52 |
| 2024-03-05 | -26.11 |
| 2024-03-04 | -26.11 |
| 2024-03-01 | -26.11 |
| 2024-02-29 | -31.80 |
| 2024-02-28 | -29.52 |
| 2024-02-27 | -20.43 |
| 2024-02-26 | -20.43 |
| 2024-02-23 | -13.61 |
| 2024-02-22 | -12.47 |
| 2024-02-21 | -27.25 |
| 2024-02-20 | -21.56 |
| 2024-02-19 | -27.25 |
| 2024-02-16 | -23.84 |
| 2024-02-15 | -20.43 |
| 2024-02-14 | -20.43 |
| 2024-02-09 | -20.43 |
| 2024-02-08 | -15.88 |
| 2024-02-07 | -13.61 |
| 2024-02-06 | -13.61 |
| 2024-02-05 | -13.61 |
| 2024-02-02 | -19.29 |
| 2024-02-01 | -31.80 |
| 2024-01-31 | -31.80 |
| 2024-01-30 | -31.80 |
| 2024-01-29 | -30.66 |
| 2024-01-26 | -30.66 |
| 2024-01-25 | -30.66 |
| 2024-01-24 | -30.66 |
| 2024-01-23 | -26.11 |
| 2024-01-22 | -24.98 |
| 2024-01-19 | -26.11 |
| 2024-01-18 | -29.52 |
| 2024-01-17 | -29.52 |
| 2024-01-16 | -9.06 |
| 2024-01-15 | 12.54 |
| 2024-01-12 | 15.95 |
| 2024-01-11 | 15.95 |
| 2024-01-10 | 15.95 |
| 2024-01-09 | 15.95 |
| 2024-01-08 | 15.95 |
| 2024-01-05 | 15.95 |
| 2024-01-04 | 15.95 |
| 2024-01-03 | 15.95 |
| 2024-01-02 | 15.95 |
| 2023-12-29 | 15.95 |
| 2023-12-28 | 15.95 |
| 2023-12-27 | 15.95 |
| 2023-12-22 | 15.95 |
| 2023-12-21 | 13.67 |
| 2023-12-20 | 13.67 |
| 2023-12-19 | 13.67 |
| 2023-12-18 | 18.22 |
| 2023-12-15 | 9.13 |
| 2023-12-14 | 9.13 |
| 2023-12-13 | 9.13 |
| 2023-12-12 | 25.04 |
| 2023-12-11 | 25.04 |
| 2023-12-08 | 25.04 |
| 2023-12-07 | 36.41 |
| 2023-12-06 | 50.05 |
| 2023-12-05 | 50.05 |
| 2023-12-04 | 50.05 |
| 2023-12-01 | 50.05 |
| 2023-11-30 | 50.05 |
| 2023-11-29 | 50.05 |
| 2023-11-28 | 50.05 |
| 2023-11-27 | 43.23 |
| 2023-11-24 | 56.87 |
| 2023-11-23 | 38.68 |
| 2023-11-22 | 40.96 |
| 2023-11-21 | 40.96 |
| 2023-11-20 | 45.50 |
| 2023-11-17 | 45.50 |
| 2023-11-16 | 29.59 |
| 2023-11-15 | 29.59 |
| 2023-11-14 | 36.41 |
| 2023-11-13 | 36.41 |
| 2023-11-10 | 27.31 |
| 2023-11-09 | 25.04 |
| 2023-11-08 | 22.77 |
| 2023-11-07 | 22.77 |
| 2023-11-06 | 25.04 |
| 2023-11-03 | 25.04 |
| 2023-11-02 | 13.67 |
| 2023-11-01 | 18.22 |
| 2023-10-31 | 15.95 |
| 2023-10-30 | 15.95 |
| 2023-10-27 | 15.95 |
| 2023-10-26 | 20.49 |
| 2023-10-25 | 13.67 |
| 2023-10-24 | 25.04 |
| 2023-10-20 | -2.24 |
| 2023-10-19 | 6.85 |
| 2023-10-18 | -2.24 |
| 2023-10-17 | -2.24 |
| 2023-10-16 | -2.24 |
| 2023-10-13 | 2.31 |
| 2023-10-12 | 2.31 |
| 2023-10-11 | 25.04 |
| 2023-10-10 | 13.67 |
| 2023-10-09 | -3.38 |
| 2023-10-06 | -3.38 |
| 2023-10-05 | -3.38 |
| 2023-10-04 | -2.24 |
| 2023-10-03 | -2.24 |
| 2023-09-29 | -2.24 |
| 2023-09-28 | -3.38 |
| 2023-09-27 | -3.38 |
| 2023-09-26 | -3.38 |
| 2023-09-25 | -3.38 |
| 2023-09-22 | 0.03 |
| 2023-09-21 | 9.13 |
| 2023-09-20 | -11.33 |
| 2023-09-19 | 2.31 |
| 2023-09-18 | 6.85 |
| 2023-09-15 | 6.85 |
| 2023-09-14 | 6.85 |
| 2023-09-13 | 6.85 |
| 2023-09-12 | 9.13 |
| 2023-09-11 | 9.13 |
| 2023-09-07 | 3.13 |
| 2023-09-06 | 0.00 |
| 2023-09-05 | 0.00 |
| 2023-09-04 | 4.17 |
| 2023-08-31 | 0.00 |
| 2023-08-30 | -4.17 |
| 2023-08-29 | -4.17 |
| 2023-08-28 | -4.17 |
| 2023-08-25 | -4.17 |
| 2023-08-24 | -4.17 |
| 2023-08-23 | 0.00 |
| 2023-08-22 | 0.00 |
| 2023-08-21 | -4.17 |
| 2023-08-18 | 0.00 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy