MicroBit Ether Spot ETF: Unit
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09425 | 2025-08-21 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 0.698 | - | - | - | - | 0 | 0 | - | 0.698 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 0.698 | - | - | - | - | 0 | 0 | - | 0.698 | - | - | - | - | 0 | - | -1.97% |
| 2025-12-29 | 0 | 0.712 | - | - | 0.712 | 0.713 | 78,500 | 55,932 | 0.7125 | 0.712 | - | - | 0.712 | 0.713 | 78,500 | 0.7125 | 1.57% |
| 2025-12-24 | 0 | 0.701 | - | - | - | - | 0 | 0 | - | 0.701 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 0.701 | - | - | - | - | 0 | 0 | - | 0.701 | - | - | - | - | 0 | - | -1.82% |
| 2025-12-22 | 0 | 0.714 | - | - | 0.704 | 0.712 | 160,000 | 113,020 | 0.7064 | 0.714 | - | - | 0.704 | 0.712 | 160,000 | 0.7064 | 2.73% |
| 2025-12-19 | 0 | 0.695 | - | - | - | - | 0 | 0 | - | 0.695 | - | - | - | - | 0 | - | 3.89% |
| 2025-12-18 | 0 | 0.669 | - | - | 0.669 | 0.669 | 40,000 | 26,760 | 0.6690 | 0.669 | - | - | 0.669 | 0.669 | 40,000 | 0.6690 | -4.15% |
| 2025-12-17 | 0 | 0.698 | - | - | - | - | 0 | 0 | - | 0.698 | - | - | - | - | 0 | - | -5.68% |
| 2025-12-16 | 0 | 0.740 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 0.740 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | -3.65% |
| 2025-12-12 | 0 | 0.768 | - | - | 0.765 | 0.768 | 380,000 | 291,470 | 0.7670 | 0.768 | - | - | 0.765 | 0.768 | 380,000 | 0.7670 | -2.54% |
| 2025-12-11 | 0 | 0.788 | - | - | - | - | 0 | 0 | - | 0.788 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 0.788 | - | - | - | - | 0 | 0 | - | 0.788 | - | - | - | - | 0 | - | 5.91% |
| 2025-12-09 | 0 | 0.744 | 0.741 | 0.744 | - | - | 0 | 0 | - | 0.744 | 0.741 | 0.744 | - | - | 0 | - | -1.59% |
| 2025-12-08 | 0 | 0.756 | - | - | - | - | 0 | 0 | - | 0.756 | - | - | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 0.756 | 0.753 | 0.756 | - | - | 0 | 0 | - | 0.756 | 0.753 | 0.756 | - | - | 0 | - | -0.13% |
| 2025-12-04 | 0 | 0.757 | 0.757 | 0.760 | - | - | 0 | 0 | - | 0.757 | 0.757 | 0.760 | - | - | 0 | - | 4.56% |
| 2025-12-03 | 0 | 0.724 | - | - | - | - | 0 | 0 | - | 0.724 | - | - | - | - | 0 | - | 8.22% |
| 2025-12-02 | 0 | 0.669 | 0.666 | 0.669 | - | - | 0 | 0 | - | 0.669 | 0.666 | 0.669 | - | - | 0 | - | -1.18% |
| 2025-12-01 | 0 | 0.677 | 0.675 | 0.678 | - | - | 0 | 0 | - | 0.677 | 0.675 | 0.678 | - | - | 0 | - | -5.71% |
| 2025-11-28 | 0 | 0.718 | 0.715 | 0.718 | - | - | 0 | 0 | - | 0.718 | 0.715 | 0.718 | - | - | 0 | - | -0.83% |
| 2025-11-27 | 0 | 0.724 | 0.720 | 0.723 | 0.726 | 0.726 | 30,000 | 21,780 | 0.7260 | 0.724 | 0.720 | 0.723 | 0.726 | 0.726 | 30,000 | 0.7260 | 3.72% |
| 2025-11-26 | 0 | 0.698 | - | - | - | - | 0 | 0 | - | 0.698 | - | - | - | - | 0 | - | 1.45% |
| 2025-11-25 | 0 | 0.688 | 0.688 | 0.691 | - | - | 0 | 0 | - | 0.688 | 0.688 | 0.691 | - | - | 0 | - | 2.53% |
| 2025-11-24 | 0 | 0.671 | 0.671 | 0.674 | - | - | 0 | 0 | - | 0.671 | 0.671 | 0.674 | - | - | 0 | - | 3.55% |
| 2025-11-21 | 0 | 0.648 | 0.645 | 0.648 | - | - | 0 | 0 | - | 0.648 | 0.645 | 0.648 | - | - | 0 | - | -11.35% |
| 2025-11-20 | 0 | 0.731 | - | - | - | - | 0 | 0 | - | 0.731 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 0.731 | 0.730 | 0.733 | - | - | 0 | 0 | - | 0.731 | 0.730 | 0.733 | - | - | 0 | - | 1.53% |
| 2025-11-18 | 0 | 0.720 | - | - | - | - | 0 | 0 | - | 0.720 | - | - | - | - | 0 | - | -5.39% |
| 2025-11-17 | 0 | 0.761 | 0.758 | 0.761 | - | - | 0 | 0 | - | 0.761 | 0.758 | 0.761 | - | - | 0 | - | -0.13% |
| 2025-11-14 | 0 | 0.762 | 0.762 | 0.765 | 0.755 | 0.755 | 30,000 | 22,650 | 0.7550 | 0.762 | 0.762 | 0.765 | 0.755 | 0.755 | 30,000 | 0.7550 | -9.50% |
| 2025-11-13 | 0 | 0.842 | - | - | 0.842 | 0.842 | 30,000 | 25,260 | 0.8420 | 0.842 | - | - | 0.842 | 0.842 | 30,000 | 0.8420 | 3.06% |
| 2025-11-12 | 0 | 0.817 | 0.814 | 0.817 | 0.819 | 0.819 | 100 | 81 | 0.8100 | 0.817 | 0.814 | 0.817 | 0.819 | 0.819 | 100 | 0.8100 | -3.20% |
| 2025-11-11 | 0 | 0.844 | - | - | - | - | 0 | 0 | - | 0.844 | - | - | - | - | 0 | - | -1.40% |
| 2025-11-10 | 0 | 0.856 | 0.857 | 0.860 | - | - | 0 | 0 | - | 0.856 | 0.857 | 0.860 | - | - | 0 | - | 7.40% |
| 2025-11-07 | 0 | 0.797 | 0.797 | 0.800 | 0.783 | 0.783 | 12,800 | 10,022 | 0.7830 | 0.797 | 0.797 | 0.800 | 0.783 | 0.783 | 12,800 | 0.7830 | -0.75% |
| 2025-11-06 | 0 | 0.803 | 0.803 | 0.806 | - | - | 0 | 0 | - | 0.803 | 0.803 | 0.806 | - | - | 0 | - | 1.52% |
| 2025-11-05 | 0 | 0.791 | - | - | 0.773 | 0.773 | 100 | 77 | 0.7700 | 0.791 | - | - | 0.773 | 0.773 | 100 | 0.7700 | -4.93% |
| 2025-11-04 | 0 | 0.832 | - | - | - | - | 0 | 0 | - | 0.832 | - | - | - | - | 0 | - | -5.88% |
| 2025-11-03 | 0 | 0.884 | 0.881 | 0.884 | - | - | 0 | 0 | - | 0.884 | 0.881 | 0.884 | - | - | 0 | - | -3.07% |
| 2025-10-31 | 0 | 0.912 | 0.911 | 0.914 | - | - | 0 | 0 | - | 0.912 | 0.911 | 0.914 | - | - | 0 | - | -6.94% |
| 2025-10-30 | 0 | 0.980 | - | - | - | - | 0 | 0 | - | 0.980 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 0.980 | 0.977 | 0.980 | - | - | 0 | 0 | - | 0.980 | 0.977 | 0.980 | - | - | 0 | - | -1.71% |
| 2025-10-27 | 0 | 0.997 | 0.996 | 0.999 | - | - | 0 | 0 | - | 0.997 | 0.996 | 0.999 | - | - | 0 | - | 6.29% |
| 2025-10-24 | 0 | 0.938 | 0.935 | 0.938 | - | - | 0 | 0 | - | 0.938 | 0.935 | 0.938 | - | - | 0 | - | 1.74% |
| 2025-10-23 | 0 | 0.922 | 0.922 | 0.925 | - | - | 0 | 0 | - | 0.922 | 0.922 | 0.925 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 0.922 | 0.919 | 0.922 | - | - | 0 | 0 | - | 0.922 | 0.919 | 0.922 | - | - | 0 | - | -4.16% |
| 2025-10-21 | 0 | 0.962 | - | - | - | - | 0 | 0 | - | 0.962 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 0.962 | 0.962 | 0.965 | 0.935 | 0.935 | 15,000 | 14,025 | 0.9350 | 0.962 | 0.962 | 0.965 | 0.935 | 0.935 | 15,000 | 0.9350 | 7.61% |
| 2025-10-17 | 0 | 0.894 | 0.892 | 0.895 | - | - | 0 | 0 | - | 0.894 | 0.892 | 0.895 | - | - | 0 | - | -6.09% |
| 2025-10-16 | 0 | 0.952 | - | - | - | - | 0 | 0 | - | 0.952 | - | - | - | - | 0 | - | -2.76% |
| 2025-10-15 | 0 | 0.979 | - | - | 0.977 | 0.977 | 1,000 | 977 | 0.9770 | 0.979 | - | - | 0.977 | 0.977 | 1,000 | 0.9770 | 3.38% |
| 2025-10-14 | 0 | 0.947 | 0.945 | 0.948 | - | - | 0 | 0 | - | 0.947 | 0.945 | 0.948 | - | - | 0 | - | -4.82% |
| 2025-10-13 | 0 | 0.995 | 0.992 | 0.995 | - | - | 0 | 0 | - | 0.995 | 0.992 | 0.995 | - | - | 0 | - | -3.59% |
| 2025-10-10 | 0 | 1.032 | 1.026 | 1.032 | - | - | 0 | 0 | - | 1.032 | 1.026 | 1.032 | - | - | 0 | - | -1.90% |
| 2025-10-09 | 0 | 1.052 | 1.046 | 1.052 | - | - | 0 | 0 | - | 1.052 | 1.046 | 1.052 | - | - | 0 | - | -1.50% |
| 2025-10-08 | 0 | 1.068 | 1.064 | 1.070 | 1.068 | 1.072 | 51,000 | 54,618 | 1.0709 | 1.068 | 1.064 | 1.070 | 1.068 | 1.072 | 51,000 | 1.0709 | -1.11% |
| 2025-10-06 | 0 | 1.080 | - | - | 1.080 | 1.080 | 1,000 | 1,080 | 1.0800 | 1.080 | - | - | 1.080 | 1.080 | 1,000 | 1.0800 | 1.31% |
| 2025-10-03 | 0 | 1.066 | 1.060 | 1.066 | 1.066 | 1.066 | 48,000 | 51,168 | 1.0660 | 1.066 | 1.060 | 1.066 | 1.066 | 1.066 | 48,000 | 1.0660 | 2.50% |
| 2025-10-02 | 0 | 1.040 | 1.034 | 1.040 | 1.030 | 1.046 | 46,300 | 48,379 | 1.0449 | 1.040 | 1.034 | 1.040 | 1.030 | 1.046 | 46,300 | 1.0449 | 4.73% |
| 2025-09-30 | 0 | 0.993 | 0.993 | 0.996 | - | - | 0 | 0 | - | 0.993 | 0.993 | 0.996 | - | - | 0 | - | 1.85% |
| 2025-09-29 | 0 | 0.975 | 0.975 | 0.978 | - | - | 0 | 0 | - | 0.975 | 0.975 | 0.978 | - | - | 0 | - | 3.94% |
| 2025-09-26 | 0 | 0.938 | 0.935 | 0.938 | - | - | 0 | 0 | - | 0.938 | 0.935 | 0.938 | - | - | 0 | - | -1.68% |
| 2025-09-25 | 0 | 0.954 | 0.952 | 0.955 | 0.960 | 0.960 | 200 | 192 | 0.9600 | 0.954 | 0.952 | 0.955 | 0.960 | 0.960 | 200 | 0.9600 | -3.83% |
| 2025-09-24 | 0 | 0.992 | 0.989 | 0.992 | - | - | 0 | 0 | - | 0.992 | 0.989 | 0.992 | - | - | 0 | - | -0.50% |
| 2025-09-23 | 0 | 0.997 | 0.996 | 0.999 | 0.990 | 0.996 | 20,000 | 19,806 | 0.9903 | 0.997 | 0.996 | 0.999 | 0.990 | 0.996 | 20,000 | 0.9903 | 0.30% |
| 2025-09-22 | 0 | 0.994 | 0.994 | 0.997 | 0.980 | 1.018 | 49,500 | 48,819 | 0.9862 | 0.994 | 0.994 | 0.997 | 0.980 | 1.018 | 49,500 | 0.9862 | -7.96% |
| 2025-09-19 | 0 | 1.080 | 1.074 | 1.080 | - | - | 0 | 0 | - | 1.080 | 1.074 | 1.080 | - | - | 0 | - | -0.18% |
| 2025-09-18 | 0 | 1.082 | - | - | - | - | 0 | 0 | - | 1.082 | - | - | - | - | 0 | - | 0.56% |
| 2025-09-17 | 0 | 1.076 | 1.072 | 1.078 | - | - | 0 | 0 | - | 1.076 | 1.072 | 1.078 | - | - | 0 | - | 0.19% |
| 2025-09-16 | 0 | 1.074 | - | - | 1.076 | 1.080 | 20,200 | 21,815 | 1.0800 | 1.074 | - | - | 1.076 | 1.080 | 20,200 | 1.0800 | -2.54% |
| 2025-09-15 | 0 | 1.102 | 1.088 | 1.094 | 1.102 | 1.108 | 25,000 | 27,580 | 1.1032 | 1.102 | 1.088 | 1.094 | 1.102 | 1.108 | 25,000 | 1.1032 | 2.04% |
| 2025-09-12 | 0 | 1.080 | 1.076 | 1.082 | 1.080 | 1.080 | 12,700 | 13,716 | 1.0800 | 1.080 | 1.076 | 1.082 | 1.080 | 1.080 | 12,700 | 1.0800 | 2.27% |
| 2025-09-11 | 0 | 1.056 | 1.054 | 1.060 | 1.046 | 1.046 | 20,000 | 20,920 | 1.0460 | 1.056 | 1.054 | 1.060 | 1.046 | 1.046 | 20,000 | 1.0460 | 2.33% |
| 2025-09-10 | 0 | 1.032 | - | - | 1.032 | 1.032 | 100 | 103 | 1.0300 | 1.032 | - | - | 1.032 | 1.032 | 100 | 1.0300 | -0.39% |
| 2025-09-09 | 0 | 1.036 | 1.036 | 1.042 | 1.020 | 1.028 | 60,000 | 61,480 | 1.0247 | 1.036 | 1.036 | 1.042 | 1.020 | 1.028 | 60,000 | 1.0247 | 1.57% |
| 2025-09-08 | 0 | 1.020 | 1.020 | 1.024 | 1.020 | 1.020 | 20,200 | 20,604 | 1.0200 | 1.020 | 1.020 | 1.024 | 1.020 | 1.020 | 20,200 | 1.0200 | -2.86% |
| 2025-09-05 | 0 | 1.050 | 1.046 | 1.052 | - | - | 0 | 0 | - | 1.050 | 1.046 | 1.052 | - | - | 0 | - | 1.16% |
| 2025-09-04 | 0 | 1.038 | 1.040 | 1.044 | - | - | 0 | 0 | - | 1.038 | 1.040 | 1.044 | - | - | 0 | - | 1.17% |
| 2025-09-03 | 0 | 1.026 | 1.022 | 1.028 | 1.026 | 1.026 | 100 | 102 | 1.0200 | 1.026 | 1.022 | 1.028 | 1.026 | 1.026 | 100 | 1.0200 | -1.54% |
| 2025-09-02 | 0 | 1.042 | 1.038 | 1.042 | - | - | 0 | 0 | - | 1.042 | 1.038 | 1.042 | - | - | 0 | - | -1.51% |
| 2025-09-01 | 0 | 1.058 | 1.060 | 1.064 | - | - | 0 | 0 | - | 1.058 | 1.060 | 1.064 | - | - | 0 | - | 1.34% |
| 2025-08-29 | 0 | 1.044 | 1.040 | 1.044 | 1.060 | 1.060 | 200 | 212 | 1.0600 | 1.044 | 1.040 | 1.044 | 1.060 | 1.060 | 200 | 1.0600 | -4.40% |
| 2025-08-28 | 0 | 1.092 | 1.090 | 1.094 | 1.088 | 1.092 | 96,700 | 105,516 | 1.0912 | 1.092 | 1.090 | 1.094 | 1.088 | 1.092 | 96,700 | 1.0912 | 0.55% |
| 2025-08-27 | 0 | 1.086 | 1.084 | 1.088 | 1.086 | 1.086 | 20,000 | 21,720 | 1.0860 | 1.086 | 1.084 | 1.088 | 1.086 | 1.086 | 20,000 | 1.0860 | 3.23% |
| 2025-08-26 | 0 | 1.052 | - | - | 1.044 | 1.052 | 38,100 | 39,936 | 1.0482 | 1.052 | - | - | 1.044 | 1.052 | 38,100 | 1.0482 | -3.49% |
| 2025-08-25 | 0 | 1.090 | 1.082 | 1.086 | 1.090 | 1.126 | 1,400 | 1,571 | 1.1221 | 1.090 | 1.082 | 1.086 | 1.090 | 1.126 | 1,400 | 1.1221 | 5.83% |
| 2025-08-22 | 0 | 1.030 | 1.028 | 1.032 | 1.010 | 1.030 | 20,300 | 20,507 | 1.0102 | 1.030 | 1.028 | 1.032 | 1.010 | 1.030 | 20,300 | 1.0102 | 0.98% |
| 2025-08-21 | 0 | 1.020 | 0.995 | - | 1.012 | 1.016 | 120,000 | 121,520 | 1.0127 | 1.020 | 0.995 | - | 1.012 | 1.016 | 120,000 | 1.0127 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy