Blender Bites Limited
BITE.CNCNQConsumer Defensive
$0.15
$-0.03(-18.75%)
Market Cap$1637770
P/E Ratio—
52W High$1.67
52W Low$0.13
Blender Bites Limited（BITE.CN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bite.cn · 日线历史（复权）· FMP · 截至 2025年6月12日
5-Year High5Y
$33.40
Dec 3, 2021
-99.6% from here
5-Year Low5Y
$0.1300
Apr 11, 2025
+15.4% from low
IPO Priceadj.
—
Sep 26, 2000
+0.0% since IPO
1 Year Ago
$0.1500
Jun 9, 2025
+0.0% in 1Y
5 Years Ago
$4.00
Jun 8, 2021
-96.3% in 5Y
10 Years Ago
$64.00
Jun 8, 2016
-99.8% in 10Y
Historical Price Data · BITE.CN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 11, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 10, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 9, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 6, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 5, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 4, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 3, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| Jun 2, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 30, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 29, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 28, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 27, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 26, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 23, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 22, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 21, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 20, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 16, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0K | +0.00% |
| May 15, 2025 | $0.19 | $0.19 | $0.15 | $0.15 | $0.15 | 63K | -18.92% |
Showing 1–20 of 980 records
Annual Stock Price Performance · BITE.CN
Jan 1 → Dec 31 · 5 years2025-71.7%$0.53 → $0.15
-71.7%
2024-76.7%$1.93 → $0.45
-76.7%
2023+20.6%$1.60 → $1.93
+20.6%
2022-87.4%$13.10 → $1.65
-87.4%
2021+196.0%$4.00 → $11.84
+196.0%
Best Year2021 · +196.0%
Worst Year2022 · -87.4%
Positive Years2 / 5
Avg Annual Return-3.8%
5Y Total Return-96.3%
5Y CAGR~-48.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in BITE.CN?
If you invested $1,000 in BITE.CN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-45.4% / yr
Profit$-998
Based on Jun 8, 2016 · $64.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Blender Bites Limited（BITE.CN）所属板块为 Consumer Defensive，主要交易场所为 CNQ。本页行情快照中的最近价为 $0.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BITE.CN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BITE.CN 历史股价FMP 日线复权 OHLCV