OmniVision Integrated Circuits Group, Inc.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00501  2026-01-12    
Stock code:

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.

Download CSV

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
2026-05-14 0 90.00 89.85 90.00 89.70 97.00 1,185,900 109,304,360 92.170 90.00 89.85 90.00 89.70 97.00 1,185,900 92.170 -5.06%
2026-05-13 0 94.80 94.65 94.80 88.80 94.90 1,029,600 94,727,885 92.005 94.80 94.65 94.80 88.80 94.90 1,029,600 92.005 3.10%
2026-05-12 0 91.95 91.95 92.00 88.85 92.50 1,057,000 96,004,142 90.827 91.95 91.95 92.00 88.85 92.50 1,057,000 90.827 1.38%
2026-05-11 0 90.70 90.70 91.00 88.65 93.65 1,378,240 125,864,307 91.323 90.70 90.70 91.00 88.65 93.65 1,378,240 91.322 3.67%
2026-05-08 0 87.60 87.55 87.60 85.45 88.95 799,100 69,411,760 86.862 87.49 87.44 87.49 85.34 88.83 800,143 86.749 -2.45%
2026-05-07 0 89.80 89.55 89.80 87.05 90.35 1,171,170 104,082,718 88.871 89.68 89.43 89.68 86.94 90.23 1,172,699 88.755 2.05%
2026-05-06 0 88.00 87.95 88.00 87.00 92.90 1,720,300 155,132,312 90.178 87.89 87.84 87.89 86.89 92.78 1,722,546 90.060 4.14%
2026-05-05 0 84.50 84.50 84.95 83.60 89.70 367,300 31,577,505 85.972 84.39 84.39 84.84 83.49 89.58 367,780 85.860 -5.48%
2026-05-04 0 89.40 89.40 89.95 85.75 90.80 183,113 16,343,319 89.253 89.28 89.28 89.83 85.64 90.68 183,352 89.136 4.32%
2026-04-30 0 85.70 85.70 85.75 85.00 88.50 1,563,900 135,425,362 86.595 85.59 85.59 85.64 84.89 88.38 1,565,942 86.482 -5.51%
2026-04-29 0 90.70 90.70 91.00 88.90 93.30 1,416,800 127,712,740 90.142 90.58 90.58 90.88 88.78 93.18 1,418,650 90.024 -2.63%
2026-04-28 0 93.15 93.15 93.25 91.55 97.50 2,074,644 194,549,080 93.775 93.03 93.03 93.13 91.43 97.37 2,077,353 93.652 -2.82%
2026-04-27 0 95.85 95.80 95.95 88.35 99.00 3,722,300 355,440,277 95.489 95.73 95.68 95.82 88.23 98.87 3,727,160 95.365 9.23%
2026-04-24 0 87.75 87.75 88.10 81.75 88.90 1,912,400 165,817,015 86.706 87.64 87.64 87.99 81.64 88.78 1,914,897 86.593 7.34%
2026-04-23 0 81.75 81.70 82.00 81.40 86.45 555,500 45,913,255 82.652 81.64 81.59 81.89 81.29 86.34 556,225 82.544 -3.54%
2026-04-22 0 84.75 84.75 84.95 82.05 85.20 794,846 66,879,162 84.141 84.64 84.64 84.84 81.94 85.09 795,884 84.031 1.56%
2026-04-21 0 83.45 82.90 83.45 79.55 83.45 893,800 72,621,610 81.250 83.34 82.79 83.34 79.45 83.34 894,967 81.144 2.83%
2026-04-20 0 81.15 80.95 81.15 78.55 81.50 919,100 73,868,990 80.371 81.04 80.84 81.04 78.45 81.39 920,300 80.266 3.31%
2026-04-17 0 78.55 78.55 78.80 78.20 81.45 620,300 48,930,150 78.881 78.45 78.45 78.70 78.10 81.34 621,110 78.779 -1.94%
2026-04-16 0 80.10 80.05 80.10 78.10 80.95 924,721 73,934,054 79.953 80.00 79.95 80.00 78.00 80.84 925,928 79.849 1.84%
2026-04-15 0 78.65 78.65 78.75 78.60 82.80 939,000 74,586,485 79.432 78.55 78.55 78.65 78.50 82.69 940,226 79.328 -2.30%
2026-04-14 0 80.50 80.45 80.50 79.40 83.30 626,600 50,898,435 81.230 80.40 80.35 80.40 79.30 83.19 627,418 81.124 1.07%
2026-04-13 0 79.65 79.50 79.65 78.00 81.50 396,630 31,733,555 80.008 79.55 79.40 79.55 77.90 81.39 397,148 79.904 -0.69%
2026-04-10 0 80.20 80.20 80.55 79.95 85.15 1,442,700 119,180,375 82.609 80.10 80.10 80.44 79.85 85.04 1,444,584 82.502 -0.12%
2026-04-09 0 80.30 80.15 80.30 79.00 82.00 591,300 47,793,977 80.829 80.20 80.05 80.20 78.90 81.89 592,072 80.723 -1.83%
2026-04-08 0 81.80 81.80 82.10 78.70 82.45 1,613,206 130,396,550 80.831 81.69 81.69 81.99 78.60 82.34 1,615,312 80.725 6.72%
2026-04-02 0 76.65 76.65 76.85 76.45 81.50 1,032,800 79,960,225 77.421 76.55 76.55 76.75 76.35 81.39 1,034,149 77.320 -5.95%
2026-04-01 0 81.50 81.25 81.50 80.00 82.90 553,600 44,902,380 81.110 81.39 81.14 81.39 79.90 82.79 554,323 81.004 1.88%
2026-03-31 0 80.00 80.00 80.40 80.00 87.25 715,700 58,711,865 82.034 79.90 79.90 80.30 79.90 87.14 716,634 81.927 -6.76%
2026-03-30 0 85.80 85.45 85.80 83.25 86.00 320,330 27,109,841 84.631 85.69 85.34 85.69 83.14 85.89 320,748 84.521 -0.92%
2026-03-27 0 86.60 86.60 87.00 84.00 88.65 144,600 12,521,450 86.594 86.49 86.49 86.89 83.89 88.53 144,789 86.481 0.52%
2026-03-26 0 86.15 85.70 86.15 85.50 90.10 137,300 11,983,095 87.277 86.04 85.59 86.04 85.39 89.98 137,479 87.163 -4.38%
2026-03-25 0 90.10 90.10 90.15 86.95 90.80 495,385 44,329,519 89.485 89.98 89.98 90.03 86.84 90.68 496,032 89.368 4.04%
2026-03-24 0 86.60 86.60 86.70 84.30 87.00 298,800 25,511,325 85.379 86.49 86.49 86.59 84.19 86.89 299,190 85.268 2.42%
2026-03-23 0 84.55 84.50 84.55 84.20 88.35 417,000 35,730,935 85.686 84.44 84.39 84.44 84.09 88.23 417,544 85.574 -5.16%
2026-03-20 0 89.15 89.15 89.20 89.15 92.80 443,231 40,061,130 90.384 89.03 89.03 89.08 89.03 92.68 443,810 90.266 -2.03%
2026-03-19 0 91.00 91.00 91.60 91.00 95.00 661,300 61,070,352 92.349 90.88 90.88 91.48 90.88 94.88 662,163 92.229 -4.26%
2026-03-18 0 95.05 95.05 95.25 94.10 96.95 259,169 24,771,626 95.581 94.93 94.93 95.13 93.98 96.82 259,507 95.456 1.01%
2026-03-17 0 94.10 94.10 94.25 94.00 99.45 287,900 27,736,475 96.341 93.98 93.98 94.13 93.88 99.32 288,276 96.215 -3.49%
2026-03-16 0 97.50 97.45 97.50 93.10 97.60 343,270 32,873,585 95.766 97.37 97.32 97.37 92.98 97.47 343,718 95.641 3.39%
2026-03-13 0 94.30 94.30 95.30 94.30 96.50 431,400 41,051,020 95.158 94.18 94.18 95.18 94.18 96.37 431,963 95.034 -2.28%
2026-03-12 0 96.50 96.50 97.10 95.50 100.2 334,700 32,504,180 97.114 96.37 96.37 96.97 95.38 100.1 335,137 96.988 -2.18%
2026-03-11 0 98.65 98.65 98.90 98.65 101.6 248,300 24,819,680 99.958 98.52 98.52 98.77 98.52 101.5 248,624 99.828 -1.65%
2026-03-10 0 100.3 100.3 100.8 97.15 101.0 365,500 36,366,225 99.497 100.2 100.2 100.7 97.02 100.9 365,977 99.367 4.37%
2026-03-09 0 96.10 96.10 96.65 94.00 99.50 746,500 71,281,310 95.487 95.97 95.97 96.52 93.88 99.37 747,475 95.363 -4.19%
2026-03-06 0 100.3 100.3 101.0 98.90 104.3 396,315 40,357,726 101.83 100.2 100.2 100.9 98.77 104.2 396,832 101.70 1.01%
2026-03-05 0 99.30 99.30 100.0 99.20 102.4 378,700 38,114,960 100.65 99.17 99.17 99.87 99.07 102.3 379,194 100.52 2.16%
2026-03-04 0 97.20 97.20 97.25 96.30 101.5 459,603 45,377,452 98.732 97.07 97.07 97.12 96.17 101.4 460,203 98.603 -1.52%
2026-03-03 0 98.70 98.70 99.00 98.65 107.2 513,800 52,502,600 102.18 98.57 98.57 98.87 98.52 107.1 514,471 102.05 -5.46%
2026-03-02 0 104.4 104.3 104.4 103.8 110.0 720,813 76,538,674 106.18 104.3 104.2 104.3 103.7 109.9 721,754 106.05 -5.95%
2026-02-27 0 111.0 110.9 111.0 107.0 114.7 921,940 102,152,530 110.80 110.9 110.8 110.9 106.9 114.6 923,144 110.66 1.09%
2026-02-26 0 109.8 109.8 110.0 103.3 111.8 1,619,940 174,958,080 108.00 109.7 109.7 109.9 103.2 111.7 1,622,055 107.86 6.91%
2026-02-25 0 102.7 102.7 102.8 102.7 106.5 550,240 57,326,562 104.18 102.6 102.6 102.7 102.6 106.4 550,958 104.05 -0.96%
2026-02-24 0 103.7 103.7 103.9 102.1 106.0 293,200 30,494,704 104.01 103.6 103.6 103.8 102.0 105.9 293,583 103.87 -3.17%
2026-02-23 0 107.1 106.4 107.1 103.1 107.3 315,500 33,256,900 105.41 107.0 106.3 107.0 103.0 107.2 315,912 105.27 3.78%
2026-02-20 0 103.2 103.2 103.8 102.3 108.0 129,600 13,550,690 104.56 103.1 103.1 103.7 102.2 107.9 129,769 104.42 -2.46%
2026-02-16 0 105.8 105.5 105.8 97.05 106.1 95,800 9,870,750 103.04 105.7 105.4 105.7 96.92 106.0 95,925 102.90 4.55%
2026-02-13 0 101.2 101.2 101.3 97.35 104.0 989,483 99,889,039 100.95 101.1 101.1 101.2 97.22 103.9 990,775 100.82 0.80%
2026-02-12 0 100.4 100.4 100.5 99.20 104.7 539,620 54,606,682 101.19 100.3 100.3 100.4 99.07 104.6 540,325 101.06 -3.37%
2026-02-11 0 103.9 103.9 104.0 103.8 106.5 246,206 25,719,698 104.46 103.8 103.8 103.9 103.7 106.4 246,527 104.33 -0.76%
2026-02-10 0 104.7 104.7 105.6 104.6 106.8 286,200 30,245,661 105.68 104.6 104.6 105.5 104.5 106.7 286,574 105.54 0.38%
2026-02-09 0 104.3 104.3 104.7 103.3 108.0 1,045,940 110,438,277 105.59 104.2 104.2 104.6 103.2 107.9 1,047,306 105.45 -0.48%
2026-02-06 0 104.8 104.7 104.8 104.6 105.0 623,800 65,367,260 104.79 104.7 104.6 104.7 104.5 104.9 624,614 104.65 -0.19%
2026-02-05 0 105.0 104.9 105.0 104.9 105.7 233,500 24,510,277 104.97 104.9 104.8 104.9 104.8 105.6 233,805 104.83 -0.19%
2026-02-04 0 105.2 105.2 105.6 104.8 107.4 276,200 29,160,842 105.58 105.1 105.1 105.5 104.7 107.3 276,561 105.44 0.38%
2026-02-03 0 104.8 104.8 105.0 104.8 106.5 364,998 38,323,063 105.00 104.7 104.7 104.9 104.7 106.4 365,475 104.86 0.19%
2026-02-02 0 104.6 104.4 104.7 103.0 105.2 714,400 74,497,652 104.28 104.5 104.3 104.6 102.9 105.1 715,333 104.14 -0.19%
2026-01-30 0 104.8 104.8 105.0 103.2 106.4 891,100 93,385,342 104.80 104.7 104.7 104.9 103.1 106.3 892,264 104.66 -0.29%
2026-01-29 0 105.1 105.0 105.1 103.4 106.6 1,090,100 114,518,925 105.05 105.0 104.9 105.0 103.3 106.5 1,091,523 104.92 -1.13%
2026-01-28 0 106.3 106.3 106.7 106.0 108.9 893,900 95,574,446 106.92 106.2 106.2 106.6 105.9 108.8 895,067 106.78 0.00%
2026-01-27 0 106.3 106.3 106.4 105.0 109.1 583,000 62,034,081 106.40 106.2 106.2 106.3 104.9 109.0 583,761 106.27 -2.30%
2026-01-26 0 108.8 108.8 108.9 108.7 113.5 498,200 54,986,411 110.37 108.7 108.7 108.8 108.6 113.4 498,850 110.23 -4.06%
2026-01-23 0 113.4 113.4 113.6 111.4 115.3 482,600 54,964,549 113.89 113.3 113.3 113.5 111.3 115.1 483,230 113.74 1.61%
2026-01-22 0 111.6 111.6 112.4 111.3 114.5 517,800 58,256,530 112.51 111.5 111.5 112.3 111.2 114.4 518,476 112.36 -2.19%
2026-01-21 0 114.1 114.0 114.1 113.2 117.2 471,100 54,280,637 115.22 114.0 113.9 114.0 113.1 117.0 471,715 115.07 -0.26%
2026-01-20 0 114.4 114.4 114.6 113.0 119.1 383,700 44,541,330 116.08 114.3 114.3 114.5 112.9 118.9 384,201 115.93 -1.80%
2026-01-19 0 116.5 116.3 116.5 112.5 118.5 521,100 60,675,150 116.44 116.3 116.1 116.3 112.4 118.3 521,780 116.28 2.92%
2026-01-16 0 113.2 113.2 113.3 109.0 114.6 663,640 74,120,757 111.69 113.1 113.1 113.2 108.9 114.5 664,507 111.54 1.43%
2026-01-15 0 111.6 111.6 111.8 111.2 114.8 701,220 78,610,726 112.11 111.5 111.5 111.7 111.1 114.7 702,136 111.96 -2.79%
2026-01-14 0 114.8 114.4 114.8 111.9 116.9 916,000 104,737,285 114.34 114.7 114.3 114.7 111.8 116.7 917,196 114.19 -0.09%
2026-01-13 0 114.9 113.8 114.9 113.0 125.0 2,069,182 239,100,727 115.55 114.8 113.7 114.8 112.9 124.8 2,071,884 115.40

Webb-site Database - Powered By Linux Group

Back to top