Suzhou Novosense Microelectronics Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02676 | 2025-12-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 0 | 119.2 | 119.2 | 119.6 | 115.0 | 122.7 | 100,648 | 12,169,586 | 120.91 | 119.2 | 119.2 | 119.6 | 115.0 | 122.7 | 100,648 | 120.91 | 0.68% |
| 2026-03-26 | 0 | 118.4 | 118.3 | 118.4 | 117.1 | 122.6 | 149,700 | 17,879,520 | 119.44 | 118.4 | 118.3 | 118.4 | 117.1 | 122.6 | 149,700 | 119.44 | -4.13% |
| 2026-03-25 | 0 | 123.5 | 122.6 | 123.5 | 122.0 | 127.4 | 158,500 | 19,725,510 | 124.45 | 123.5 | 122.6 | 123.5 | 122.0 | 127.4 | 158,500 | 124.45 | 1.48% |
| 2026-03-24 | 0 | 121.7 | 121.7 | 121.8 | 121.2 | 126.3 | 178,900 | 22,085,640 | 123.45 | 121.7 | 121.7 | 121.8 | 121.2 | 126.3 | 178,900 | 123.45 | 1.42% |
| 2026-03-23 | 0 | 120.0 | 118.7 | 120.0 | 111.1 | 124.3 | 235,450 | 28,146,980 | 119.55 | 120.0 | 118.7 | 120.0 | 111.1 | 124.3 | 235,450 | 119.55 | -0.66% |
| 2026-03-20 | 0 | 120.8 | 119.5 | 120.7 | 119.0 | 124.7 | 172,200 | 21,039,930 | 122.18 | 120.8 | 119.5 | 120.7 | 119.0 | 124.7 | 172,200 | 122.18 | -0.41% |
| 2026-03-19 | 0 | 121.3 | 121.3 | 121.9 | 121.1 | 123.6 | 130,400 | 15,871,970 | 121.72 | 121.3 | 121.3 | 121.9 | 121.1 | 123.6 | 130,400 | 121.72 | -2.80% |
| 2026-03-18 | 0 | 124.8 | 124.8 | 124.9 | 121.1 | 125.2 | 286,500 | 35,290,480 | 123.18 | 124.8 | 124.8 | 124.9 | 121.1 | 125.2 | 286,500 | 123.18 | 1.63% |
| 2026-03-17 | 0 | 122.8 | 122.8 | 123.4 | 121.1 | 127.4 | 162,700 | 20,113,900 | 123.63 | 122.8 | 122.8 | 123.4 | 121.1 | 127.4 | 162,700 | 123.63 | -1.92% |
| 2026-03-16 | 0 | 125.2 | 124.3 | 125.1 | 123.0 | 127.9 | 262,810 | 32,953,392 | 125.39 | 125.2 | 124.3 | 125.1 | 123.0 | 127.9 | 262,810 | 125.39 | -0.63% |
| 2026-03-13 | 0 | 126.0 | 125.7 | 126.0 | 125.0 | 134.9 | 194,713 | 24,638,229 | 126.54 | 126.0 | 125.7 | 126.0 | 125.0 | 134.9 | 194,713 | 126.54 | -4.40% |
| 2026-03-12 | 0 | 131.8 | 131.8 | 131.9 | 130.5 | 139.8 | 111,500 | 14,982,820 | 134.38 | 131.8 | 131.8 | 131.9 | 130.5 | 139.8 | 111,500 | 134.38 | -2.44% |
| 2026-03-11 | 0 | 135.1 | 134.8 | 135.4 | 133.2 | 141.9 | 127,900 | 17,618,730 | 137.75 | 135.1 | 134.8 | 135.4 | 133.2 | 141.9 | 127,900 | 137.75 | -1.53% |
| 2026-03-10 | 0 | 137.2 | 137.2 | 138.0 | 130.0 | 138.8 | 390,546 | 53,284,474 | 136.44 | 137.2 | 137.2 | 138.0 | 130.0 | 138.8 | 390,546 | 136.44 | 6.52% |
| 2026-03-09 | 0 | 128.8 | 128.5 | 128.9 | 120.6 | 130.0 | 282,772 | 35,248,154 | 124.65 | 128.8 | 128.5 | 128.9 | 120.6 | 130.0 | 282,772 | 124.65 | 1.34% |
| 2026-03-06 | 0 | 127.1 | 127.1 | 127.6 | 121.4 | 129.2 | 249,700 | 31,538,460 | 126.31 | 127.1 | 127.1 | 127.6 | 121.4 | 129.2 | 249,700 | 126.31 | 3.33% |
| 2026-03-05 | 0 | 123.0 | 122.8 | 123.0 | 121.7 | 126.1 | 113,000 | 14,006,680 | 123.95 | 123.0 | 122.8 | 123.0 | 121.7 | 126.1 | 113,000 | 123.95 | 1.07% |
| 2026-03-04 | 0 | 121.7 | 121.7 | 123.3 | 121.5 | 127.0 | 202,000 | 25,036,610 | 123.94 | 121.7 | 121.7 | 123.3 | 121.5 | 127.0 | 202,000 | 123.94 | -1.85% |
| 2026-03-03 | 0 | 124.0 | 124.0 | 124.1 | 123.0 | 133.8 | 454,900 | 57,253,470 | 125.86 | 124.0 | 124.0 | 124.1 | 123.0 | 133.8 | 454,900 | 125.86 | -7.32% |
| 2026-03-02 | 1 | - | - | - | - | - | 0 | 0 | - | 133.8 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-27 | 0 | 133.8 | 133.3 | 134.0 | 130.1 | 136.6 | 263,400 | 34,904,450 | 132.52 | 133.8 | 133.3 | 134.0 | 130.1 | 136.6 | 263,400 | 132.51 | -2.19% |
| 2026-02-26 | 0 | 136.8 | 136.8 | 137.5 | 133.5 | 141.7 | 355,100 | 48,793,780 | 137.41 | 136.8 | 136.8 | 137.5 | 133.5 | 141.7 | 355,100 | 137.41 | 0.51% |
| 2026-02-25 | 0 | 136.1 | 136.0 | 136.1 | 135.5 | 140.9 | 158,110 | 21,872,145 | 138.34 | 136.1 | 136.0 | 136.1 | 135.5 | 140.9 | 158,110 | 138.33 | -1.09% |
| 2026-02-24 | 0 | 137.6 | 136.2 | 137.6 | 133.8 | 139.8 | 224,000 | 30,760,410 | 137.32 | 137.6 | 136.2 | 137.6 | 133.8 | 139.8 | 224,000 | 137.32 | 0.58% |
| 2026-02-23 | 0 | 136.8 | 136.8 | 139.0 | 132.5 | 139.7 | 114,100 | 15,663,020 | 137.27 | 136.8 | 136.8 | 139.0 | 132.5 | 139.7 | 114,100 | 137.27 | 4.83% |
| 2026-02-20 | 0 | 130.5 | 130.5 | 131.0 | 130.0 | 138.0 | 109,400 | 14,467,960 | 132.25 | 130.5 | 130.5 | 131.0 | 130.0 | 138.0 | 109,400 | 132.25 | -5.43% |
| 2026-02-16 | 0 | 138.0 | 135.5 | 138.0 | 133.0 | 139.6 | 82,400 | 11,192,410 | 135.83 | 138.0 | 135.5 | 138.0 | 133.0 | 139.6 | 82,400 | 135.83 | 0.00% |
| 2026-02-13 | 0 | 138.0 | 137.1 | 138.0 | 135.8 | 138.6 | 143,400 | 19,625,290 | 136.86 | 138.0 | 137.1 | 138.0 | 135.8 | 138.6 | 143,400 | 136.86 | -0.58% |
| 2026-02-12 | 0 | 138.8 | 138.7 | 138.8 | 135.2 | 140.8 | 331,513 | 46,065,158 | 138.95 | 138.8 | 138.7 | 138.8 | 135.2 | 140.8 | 331,513 | 138.95 | 2.13% |
| 2026-02-11 | 0 | 135.9 | 135.3 | 135.9 | 134.2 | 137.6 | 259,700 | 35,292,980 | 135.90 | 135.9 | 135.3 | 135.9 | 134.2 | 137.6 | 259,700 | 135.90 | -0.15% |
| 2026-02-10 | 0 | 136.1 | 136.1 | 136.4 | 135.3 | 147.9 | 624,700 | 85,971,460 | 137.62 | 136.1 | 136.1 | 136.4 | 135.3 | 147.9 | 624,700 | 137.62 | -5.09% |
| 2026-02-09 | 0 | 143.4 | 143.4 | 144.3 | 138.0 | 145.9 | 237,100 | 33,815,340 | 142.62 | 143.4 | 143.4 | 144.3 | 138.0 | 145.9 | 237,100 | 142.62 | 5.29% |
| 2026-02-06 | 0 | 136.2 | 136.2 | 136.8 | 136.1 | 143.9 | 304,900 | 42,308,320 | 138.76 | 136.2 | 136.2 | 136.8 | 136.1 | 143.9 | 304,900 | 138.76 | -5.35% |
| 2026-02-05 | 0 | 143.9 | 143.9 | 144.0 | 132.4 | 151.5 | 566,300 | 80,431,580 | 142.03 | 143.9 | 143.9 | 144.0 | 132.4 | 151.5 | 566,300 | 142.03 | 3.75% |
| 2026-02-04 | 0 | 138.7 | 138.7 | 139.1 | 138.0 | 148.6 | 423,800 | 59,682,510 | 140.83 | 138.7 | 138.7 | 139.1 | 138.0 | 148.6 | 423,800 | 140.83 | -6.66% |
| 2026-02-03 | 0 | 148.6 | 148.6 | 148.7 | 139.0 | 149.3 | 777,500 | 113,551,023 | 146.05 | 148.6 | 148.6 | 148.7 | 139.0 | 149.3 | 777,500 | 146.05 | 10.16% |
| 2026-02-02 | 0 | 134.9 | 134.7 | 135.7 | 133.2 | 147.7 | 348,600 | 48,387,490 | 138.81 | 134.9 | 134.7 | 135.7 | 133.2 | 147.7 | 348,600 | 138.81 | -8.67% |
| 2026-01-30 | 0 | 147.7 | 147.4 | 147.9 | 143.5 | 153.5 | 373,160 | 54,797,322 | 146.85 | 147.7 | 147.4 | 147.9 | 143.5 | 153.5 | 373,160 | 146.85 | -3.02% |
| 2026-01-29 | 0 | 152.3 | 152.3 | 153.0 | 151.0 | 160.4 | 474,730 | 73,412,824 | 154.64 | 152.3 | 152.3 | 153.0 | 151.0 | 160.4 | 474,730 | 154.64 | -2.81% |
| 2026-01-28 | 0 | 156.7 | 156.7 | 157.0 | 142.7 | 167.9 | 1,743,529 | 274,242,541 | 157.29 | 156.7 | 156.7 | 157.0 | 142.7 | 167.9 | 1,743,529 | 157.29 | 10.98% |
| 2026-01-27 | 0 | 141.2 | 141.2 | 141.5 | 130.0 | 143.6 | 627,400 | 87,775,960 | 139.90 | 141.2 | 141.2 | 141.5 | 130.0 | 143.6 | 627,400 | 139.90 | 5.61% |
| 2026-01-26 | 0 | 133.7 | 133.7 | 134.9 | 133.1 | 142.0 | 269,800 | 36,523,130 | 135.37 | 133.7 | 133.7 | 134.9 | 133.1 | 142.0 | 269,800 | 135.37 | -4.29% |
| 2026-01-23 | 0 | 139.7 | 139.7 | 140.0 | 134.3 | 141.0 | 299,300 | 41,650,080 | 139.16 | 139.7 | 139.7 | 140.0 | 134.3 | 141.0 | 299,300 | 139.16 | 2.65% |
| 2026-01-22 | 0 | 136.1 | 136.1 | 136.6 | 134.9 | 153.7 | 690,400 | 97,489,960 | 141.21 | 136.1 | 136.1 | 136.6 | 134.9 | 153.7 | 690,400 | 141.21 | -7.92% |
| 2026-01-21 | 0 | 147.8 | 147.7 | 147.8 | 134.1 | 149.2 | 438,881 | 62,705,935 | 142.88 | 147.8 | 147.7 | 147.8 | 134.1 | 149.2 | 438,881 | 142.88 | 7.10% |
| 2026-01-20 | 0 | 138.0 | 137.9 | 138.0 | 135.3 | 146.9 | 340,500 | 47,623,170 | 139.86 | 138.0 | 137.9 | 138.0 | 135.3 | 146.9 | 340,500 | 139.86 | 1.92% |
| 2026-01-19 | 0 | 135.4 | 134.3 | 135.4 | 133.0 | 139.5 | 153,900 | 20,671,580 | 134.32 | 135.4 | 134.3 | 135.4 | 133.0 | 139.5 | 153,900 | 134.32 | -2.59% |
| 2026-01-16 | 0 | 139.0 | 138.5 | 139.0 | 134.8 | 143.1 | 313,671 | 43,544,402 | 138.82 | 139.0 | 138.5 | 139.0 | 134.8 | 143.1 | 313,671 | 138.82 | 0.00% |
| 2026-01-15 | 0 | 139.0 | 138.2 | 139.0 | 133.2 | 144.4 | 357,300 | 49,980,450 | 139.88 | 139.0 | 138.2 | 139.0 | 133.2 | 144.4 | 357,300 | 139.88 | 1.02% |
| 2026-01-14 | 0 | 137.6 | 137.3 | 137.6 | 133.1 | 139.9 | 258,800 | 35,752,040 | 138.15 | 137.6 | 137.3 | 137.6 | 133.1 | 139.9 | 258,800 | 138.15 | 2.69% |
| 2026-01-13 | 0 | 134.0 | 134.0 | 134.2 | 128.1 | 141.1 | 211,300 | 28,719,965 | 135.92 | 134.0 | 134.0 | 134.2 | 128.1 | 141.1 | 211,300 | 135.92 | -4.35% |
| 2026-01-09 | 0 | 140.1 | 139.6 | 140.1 | 138.0 | 146.0 | 400,168 | 56,397,853 | 140.94 | 140.1 | 139.6 | 140.1 | 138.0 | 146.0 | 400,168 | 140.94 | -3.18% |
| 2026-01-08 | 0 | 144.7 | 144.5 | 144.7 | 136.0 | 145.3 | 713,999 | 101,798,565 | 142.58 | 144.7 | 144.5 | 144.7 | 136.0 | 145.3 | 713,999 | 142.58 | 1.26% |
| 2026-01-07 | 0 | 142.9 | 142.7 | 142.9 | 126.3 | 149.4 | 1,685,351 | 234,662,739 | 139.24 | 142.9 | 142.7 | 142.9 | 126.3 | 149.4 | 1,685,351 | 139.24 | 13.14% |
| 2026-01-06 | 0 | 126.3 | 126.3 | 126.8 | 119.2 | 128.8 | 671,800 | 84,449,340 | 125.71 | 126.3 | 126.3 | 126.8 | 119.2 | 128.8 | 671,800 | 125.71 | 4.73% |
| 2026-01-05 | 0 | 120.6 | 120.2 | 120.6 | 115.8 | 120.9 | 520,700 | 62,274,160 | 119.60 | 120.6 | 120.2 | 120.6 | 115.8 | 120.9 | 520,700 | 119.60 | 3.25% |
| 2025-12-31 | 0 | 116.8 | 116.5 | 116.8 | 116.4 | 116.9 | 38,400 | 4,475,900 | 116.56 | 116.8 | 116.5 | 116.8 | 116.4 | 116.9 | 38,400 | 116.56 | 0.00% |
| 2025-12-30 | 0 | 116.8 | 116.8 | 116.9 | 116.0 | 117.0 | 69,100 | 8,041,140 | 116.37 | 116.8 | 116.8 | 116.9 | 116.0 | 117.0 | 69,100 | 116.37 | -0.09% |
| 2025-12-29 | 0 | 116.9 | 116.5 | 116.9 | 114.9 | 119.8 | 241,300 | 28,223,150 | 116.96 | 116.9 | 116.5 | 116.9 | 114.9 | 119.8 | 241,300 | 116.96 | -0.09% |
| 2025-12-24 | 0 | 117.0 | 116.6 | 117.0 | 111.0 | 118.4 | 382,800 | 44,387,900 | 115.96 | 117.0 | 116.6 | 117.0 | 111.0 | 118.4 | 382,800 | 115.96 | 4.56% |
| 2025-12-23 | 0 | 111.9 | 111.0 | 111.9 | 110.1 | 112.0 | 91,600 | 10,169,500 | 111.02 | 111.9 | 111.0 | 111.9 | 110.1 | 112.0 | 91,600 | 111.02 | 1.45% |
| 2025-12-22 | 0 | 110.3 | 110.1 | 110.4 | 109.0 | 111.7 | 82,100 | 9,061,980 | 110.38 | 110.3 | 110.1 | 110.4 | 109.0 | 111.7 | 82,100 | 110.38 | 0.09% |
| 2025-12-19 | 0 | 110.2 | 110.1 | 110.5 | 110.1 | 113.0 | 41,100 | 4,561,060 | 110.97 | 110.2 | 110.1 | 110.5 | 110.1 | 113.0 | 41,100 | 110.97 | -2.48% |
| 2025-12-18 | 0 | 113.0 | 113.0 | 113.1 | 110.0 | 114.5 | 144,600 | 16,294,760 | 112.69 | 113.0 | 113.0 | 113.1 | 110.0 | 114.5 | 144,600 | 112.69 | 0.80% |
| 2025-12-17 | 0 | 112.1 | 112.0 | 112.8 | 111.5 | 113.8 | 21,500 | 2,417,450 | 112.44 | 112.1 | 112.0 | 112.8 | 111.5 | 113.8 | 21,500 | 112.44 | -1.58% |
| 2025-12-16 | 0 | 113.9 | 113.9 | 114.0 | 110.2 | 114.1 | 173,500 | 19,461,090 | 112.17 | 113.9 | 113.9 | 114.0 | 110.2 | 114.1 | 173,500 | 112.17 | 0.71% |
| 2025-12-15 | 0 | 113.1 | 110.0 | 113.1 | 109.0 | 114.2 | 256,900 | 28,737,250 | 111.86 | 113.1 | 110.0 | 113.1 | 109.0 | 114.2 | 256,900 | 111.86 | 1.89% |
| 2025-12-12 | 0 | 111.0 | 111.0 | 111.9 | 110.0 | 114.2 | 377,900 | 42,485,860 | 112.43 | 111.0 | 111.0 | 111.9 | 110.0 | 114.2 | 377,900 | 112.43 | -3.73% |
| 2025-12-11 | 0 | 115.3 | 114.6 | 115.3 | 113.6 | 116.0 | 226,500 | 26,048,730 | 115.01 | 115.3 | 114.6 | 115.3 | 113.6 | 116.0 | 226,500 | 115.01 | -0.35% |
| 2025-12-10 | 0 | 115.7 | 115.5 | 115.7 | 111.0 | 116.5 | 295,000 | 34,083,620 | 115.54 | 115.7 | 115.5 | 115.7 | 111.0 | 116.5 | 295,000 | 115.54 | 1.67% |
| 2025-12-09 | 0 | 113.8 | 113.2 | 113.8 | 104.1 | 114.3 | 415,100 | 45,963,250 | 110.73 | 113.8 | 113.2 | 113.8 | 104.1 | 114.3 | 415,100 | 110.73 | 2.52% |
| 2025-12-08 | 0 | 111.0 | 110.8 | 111.0 | 105.2 | 116.0 | 2,014,583 | 221,531,029 | 109.96 | 111.0 | 110.8 | 111.0 | 105.2 | 116.0 | 2,014,583 | 109.96 |
Webb-site Database - Powered By Linux Group