VOYAH Automotive Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 07489 | 2026-03-19 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-18 | 0 | 3.840 | 3.840 | 3.900 | 3.820 | 4.080 | 12,772,701 | 49,528,923 | 3.8777 | 3.840 | 3.840 | 3.900 | 3.820 | 4.080 | 12,772,701 | 3.8777 | -5.88% |
| 2026-06-17 | 0 | 4.080 | 4.080 | 4.100 | 4.070 | 4.340 | 7,566,294 | 31,571,227 | 4.1726 | 4.080 | 4.080 | 4.100 | 4.070 | 4.340 | 7,566,294 | 4.1726 | -6.64% |
| 2026-06-16 | 0 | 4.370 | 4.360 | 4.370 | 4.280 | 4.560 | 5,911,145 | 25,686,125 | 4.3454 | 4.370 | 4.360 | 4.370 | 4.280 | 4.560 | 5,911,145 | 4.3454 | -3.10% |
| 2026-06-15 | 0 | 4.510 | 4.490 | 4.510 | 4.450 | 4.740 | 5,550,226 | 25,266,088 | 4.5523 | 4.510 | 4.490 | 4.510 | 4.450 | 4.740 | 5,550,226 | 4.5523 | -3.22% |
| 2026-06-12 | 0 | 4.660 | 4.660 | 4.670 | 4.600 | 4.750 | 5,202,402 | 24,330,783 | 4.6768 | 4.660 | 4.660 | 4.670 | 4.600 | 4.750 | 5,202,402 | 4.6768 | -0.85% |
| 2026-06-11 | 0 | 4.700 | 4.700 | 4.710 | 4.610 | 4.880 | 8,060,688 | 37,987,191 | 4.7126 | 4.700 | 4.700 | 4.710 | 4.610 | 4.880 | 8,060,688 | 4.7126 | -3.89% |
| 2026-06-10 | 0 | 4.890 | 4.860 | 4.890 | 4.760 | 5.020 | 4,536,299 | 22,165,337 | 4.8862 | 4.890 | 4.860 | 4.890 | 4.760 | 5.020 | 4,536,299 | 4.8862 | -2.40% |
| 2026-06-09 | 0 | 5.010 | 5.010 | 5.070 | 5.000 | 5.140 | 2,785,240 | 14,090,986 | 5.0592 | 5.010 | 5.010 | 5.070 | 5.000 | 5.140 | 2,785,240 | 5.0592 | -0.79% |
| 2026-06-08 | 0 | 5.050 | 5.050 | 5.060 | 4.990 | 5.240 | 5,561,313 | 27,970,805 | 5.0295 | 5.050 | 5.050 | 5.060 | 4.990 | 5.240 | 5,561,313 | 5.0295 | -3.63% |
| 2026-06-05 | 0 | 5.240 | 5.230 | 5.240 | 5.180 | 5.380 | 4,107,751 | 21,558,950 | 5.2484 | 5.240 | 5.230 | 5.240 | 5.180 | 5.380 | 4,107,751 | 5.2484 | -1.69% |
| 2026-06-04 | 0 | 5.330 | 5.320 | 5.330 | 5.130 | 5.350 | 3,215,713 | 16,833,827 | 5.2349 | 5.330 | 5.320 | 5.330 | 5.130 | 5.350 | 3,215,713 | 5.2349 | 2.11% |
| 2026-06-03 | 0 | 5.220 | 5.220 | 5.300 | 5.220 | 5.460 | 4,590,315 | 24,430,145 | 5.3221 | 5.220 | 5.220 | 5.300 | 5.220 | 5.460 | 4,590,315 | 5.3221 | -3.87% |
| 2026-06-02 | 0 | 5.430 | 5.430 | 5.440 | 5.250 | 5.480 | 6,544,962 | 35,089,537 | 5.3613 | 5.430 | 5.430 | 5.440 | 5.250 | 5.480 | 6,544,962 | 5.3613 | 0.18% |
| 2026-06-01 | 0 | 5.420 | 5.410 | 5.420 | 5.320 | 5.570 | 2,832,486 | 15,539,758 | 5.4863 | 5.420 | 5.410 | 5.420 | 5.320 | 5.570 | 2,832,486 | 5.4863 | 2.85% |
| 2026-05-29 | 0 | 5.270 | 5.270 | 5.290 | 5.270 | 5.740 | 15,531,698 | 83,859,109 | 5.3992 | 5.270 | 5.270 | 5.290 | 5.270 | 5.740 | 15,531,698 | 5.3992 | -6.89% |
| 2026-05-28 | 0 | 5.660 | 5.610 | 5.670 | 5.510 | 5.700 | 4,400,917 | 24,664,138 | 5.6043 | 5.660 | 5.610 | 5.670 | 5.510 | 5.700 | 4,400,917 | 5.6043 | 0.00% |
| 2026-05-27 | 0 | 5.660 | 5.650 | 5.660 | 5.630 | 5.850 | 2,419,695 | 13,740,014 | 5.6784 | 5.660 | 5.650 | 5.660 | 5.630 | 5.850 | 2,419,695 | 5.6784 | -2.08% |
| 2026-05-26 | 0 | 5.780 | 5.770 | 5.780 | 5.560 | 5.890 | 9,965,459 | 57,008,433 | 5.7206 | 5.780 | 5.770 | 5.780 | 5.560 | 5.890 | 9,965,459 | 5.7206 | -1.53% |
| 2026-05-22 | 0 | 5.870 | 5.830 | 5.870 | 5.730 | 5.990 | 4,295,208 | 25,262,188 | 5.8815 | 5.870 | 5.830 | 5.870 | 5.730 | 5.990 | 4,295,208 | 5.8815 | 2.44% |
| 2026-05-21 | 0 | 5.730 | 5.720 | 5.730 | 5.720 | 5.990 | 3,493,510 | 20,482,554 | 5.8630 | 5.730 | 5.720 | 5.730 | 5.720 | 5.990 | 3,493,510 | 5.8630 | -0.52% |
| 2026-05-20 | 0 | 5.760 | 5.700 | 5.760 | 5.620 | 5.810 | 3,169,944 | 18,145,613 | 5.7243 | 5.760 | 5.700 | 5.760 | 5.620 | 5.810 | 3,169,944 | 5.7243 | 1.05% |
| 2026-05-19 | 0 | 5.700 | 5.690 | 5.700 | 5.660 | 5.850 | 5,611,376 | 32,137,032 | 5.7271 | 5.700 | 5.690 | 5.700 | 5.660 | 5.850 | 5,611,376 | 5.7271 | -0.87% |
| 2026-05-18 | 0 | 5.750 | 5.750 | 5.760 | 5.720 | 5.890 | 3,733,700 | 21,606,994 | 5.7870 | 5.750 | 5.750 | 5.760 | 5.720 | 5.890 | 3,733,700 | 5.7870 | -0.86% |
| 2026-05-15 | 0 | 5.800 | 5.800 | 5.840 | 5.780 | 6.030 | 4,640,070 | 27,322,877 | 5.8885 | 5.800 | 5.800 | 5.840 | 5.780 | 6.030 | 4,640,070 | 5.8885 | -3.49% |
| 2026-05-14 | 0 | 6.010 | 6.010 | 6.020 | 5.900 | 6.050 | 3,582,197 | 21,369,205 | 5.9654 | 6.010 | 6.010 | 6.020 | 5.900 | 6.050 | 3,582,197 | 5.9654 | 1.35% |
| 2026-05-13 | 0 | 5.930 | 5.920 | 5.930 | 5.770 | 5.980 | 4,890,940 | 28,669,057 | 5.8617 | 5.930 | 5.920 | 5.930 | 5.770 | 5.980 | 4,890,940 | 5.8617 | 0.51% |
| 2026-05-12 | 0 | 5.900 | 5.900 | 5.920 | 5.740 | 5.940 | 3,498,309 | 20,561,461 | 5.8775 | 5.900 | 5.900 | 5.920 | 5.740 | 5.940 | 3,498,309 | 5.8775 | 2.79% |
| 2026-05-11 | 0 | 5.740 | 5.740 | 5.780 | 5.730 | 6.070 | 5,489,123 | 31,860,386 | 5.8043 | 5.740 | 5.740 | 5.780 | 5.730 | 6.070 | 5,489,123 | 5.8043 | -5.59% |
| 2026-05-08 | 0 | 6.080 | 6.070 | 6.080 | 5.810 | 6.090 | 4,335,994 | 26,018,739 | 6.0006 | 6.080 | 6.070 | 6.080 | 5.810 | 6.090 | 4,335,994 | 6.0006 | 3.23% |
| 2026-05-07 | 0 | 5.890 | 5.890 | 5.910 | 5.680 | 5.940 | 4,028,605 | 23,608,010 | 5.8601 | 5.890 | 5.890 | 5.910 | 5.680 | 5.940 | 4,028,605 | 5.8601 | 4.25% |
| 2026-05-06 | 0 | 5.650 | 5.650 | 5.660 | 5.650 | 5.920 | 7,188,093 | 41,539,963 | 5.7790 | 5.650 | 5.650 | 5.660 | 5.650 | 5.920 | 7,188,093 | 5.7790 | -5.99% |
| 2026-05-05 | 0 | 6.010 | 6.000 | 6.010 | 5.790 | 6.130 | 4,283,096 | 25,464,275 | 5.9453 | 6.010 | 6.000 | 6.010 | 5.790 | 6.130 | 4,283,096 | 5.9453 | -1.15% |
| 2026-05-04 | 0 | 6.080 | 6.080 | 6.130 | 6.000 | 6.250 | 2,115,875 | 12,978,332 | 6.1338 | 6.080 | 6.080 | 6.130 | 6.000 | 6.250 | 2,115,875 | 6.1338 | 1.33% |
| 2026-04-30 | 0 | 6.000 | 6.000 | 6.070 | 6.000 | 6.180 | 5,589,935 | 33,835,645 | 6.0530 | 6.000 | 6.000 | 6.070 | 6.000 | 6.180 | 5,589,935 | 6.0530 | -1.80% |
| 2026-04-29 | 0 | 6.110 | 6.110 | 6.130 | 6.040 | 6.180 | 3,621,776 | 22,133,469 | 6.1112 | 6.110 | 6.110 | 6.130 | 6.040 | 6.180 | 3,621,776 | 6.1112 | 0.33% |
| 2026-04-28 | 0 | 6.090 | 6.080 | 6.100 | 6.060 | 6.250 | 5,100,386 | 31,219,392 | 6.1210 | 6.090 | 6.080 | 6.100 | 6.060 | 6.250 | 5,100,386 | 6.1210 | -2.56% |
| 2026-04-27 | 0 | 6.250 | 6.250 | 6.330 | 6.250 | 6.420 | 4,580,255 | 28,944,500 | 6.3194 | 6.250 | 6.250 | 6.330 | 6.250 | 6.420 | 4,580,255 | 6.3194 | 0.00% |
| 2026-04-24 | 0 | 6.250 | 6.250 | 6.260 | 6.130 | 6.490 | 6,028,099 | 37,644,746 | 6.2449 | 6.250 | 6.250 | 6.260 | 6.130 | 6.490 | 6,028,099 | 6.2449 | -2.95% |
| 2026-04-23 | 0 | 6.440 | 6.420 | 6.440 | 6.270 | 6.830 | 13,791,766 | 88,449,568 | 6.4132 | 6.440 | 6.420 | 6.440 | 6.270 | 6.830 | 13,791,766 | 6.4132 | -5.15% |
| 2026-04-22 | 0 | 6.790 | 6.780 | 6.790 | 6.660 | 6.890 | 6,140,018 | 41,647,401 | 6.7829 | 6.790 | 6.780 | 6.790 | 6.660 | 6.890 | 6,140,018 | 6.7829 | 0.89% |
| 2026-04-21 | 0 | 6.730 | 6.720 | 6.730 | 6.610 | 6.870 | 7,709,063 | 51,752,167 | 6.7132 | 6.730 | 6.720 | 6.730 | 6.610 | 6.870 | 7,709,063 | 6.7132 | 0.45% |
| 2026-04-20 | 0 | 6.700 | 6.680 | 6.700 | 6.670 | 7.040 | 6,938,033 | 47,224,670 | 6.8066 | 6.700 | 6.680 | 6.700 | 6.670 | 7.040 | 6,938,033 | 6.8066 | -1.47% |
| 2026-04-17 | 0 | 6.800 | 6.800 | 6.810 | 6.570 | 6.820 | 6,898,584 | 46,121,603 | 6.6857 | 6.800 | 6.800 | 6.810 | 6.570 | 6.820 | 6,898,584 | 6.6857 | 0.00% |
| 2026-04-16 | 0 | 6.800 | 6.800 | 6.850 | 6.680 | 7.060 | 11,184,274 | 76,910,280 | 6.8766 | 6.800 | 6.800 | 6.850 | 6.680 | 7.060 | 11,184,274 | 6.8766 | -1.59% |
| 2026-04-15 | 0 | 6.910 | 6.910 | 6.960 | 6.800 | 7.170 | 28,344,131 | 198,684,731 | 7.0097 | 6.910 | 6.910 | 6.960 | 6.800 | 7.170 | 28,344,131 | 7.0097 | 5.50% |
| 2026-04-14 | 0 | 6.550 | 6.550 | 6.570 | 6.130 | 6.600 | 12,377,709 | 78,702,484 | 6.3584 | 6.550 | 6.550 | 6.570 | 6.130 | 6.600 | 12,377,709 | 6.3584 | 7.73% |
| 2026-04-13 | 0 | 6.080 | 6.030 | 6.080 | 5.980 | 6.170 | 8,323,336 | 50,622,308 | 6.0820 | 6.080 | 6.030 | 6.080 | 5.980 | 6.170 | 8,323,336 | 6.0820 | 0.66% |
| 2026-04-10 | 0 | 6.040 | 6.040 | 6.050 | 5.670 | 6.170 | 10,266,258 | 61,475,957 | 5.9882 | 6.040 | 6.040 | 6.050 | 5.670 | 6.170 | 10,266,258 | 5.9882 | 6.71% |
| 2026-04-09 | 0 | 5.660 | 5.650 | 5.660 | 5.500 | 5.760 | 5,815,760 | 32,599,249 | 5.6053 | 5.660 | 5.650 | 5.660 | 5.500 | 5.760 | 5,815,760 | 5.6053 | -0.18% |
| 2026-04-08 | 0 | 5.670 | 5.670 | 5.700 | 5.610 | 5.850 | 6,214,981 | 35,599,824 | 5.7281 | 5.670 | 5.670 | 5.700 | 5.610 | 5.850 | 6,214,981 | 5.7281 | 1.25% |
| 2026-04-02 | 0 | 5.600 | 5.530 | 5.600 | 5.420 | 5.680 | 5,783,916 | 31,915,388 | 5.5180 | 5.600 | 5.530 | 5.600 | 5.420 | 5.680 | 5,783,916 | 5.5180 | -1.41% |
| 2026-04-01 | 0 | 5.680 | 5.600 | 5.680 | 5.240 | 5.780 | 13,800,398 | 76,021,452 | 5.5086 | 5.680 | 5.600 | 5.680 | 5.240 | 5.780 | 13,800,398 | 5.5086 | 10.94% |
| 2026-03-31 | 0 | 5.120 | 5.120 | 5.130 | 5.060 | 5.570 | 12,552,969 | 65,131,460 | 5.1885 | 5.120 | 5.120 | 5.130 | 5.060 | 5.570 | 12,552,969 | 5.1885 | -4.30% |
| 2026-03-30 | 0 | 5.350 | 5.350 | 5.390 | 5.080 | 5.650 | 19,697,545 | 105,526,516 | 5.3573 | 5.350 | 5.350 | 5.390 | 5.080 | 5.650 | 19,697,545 | 5.3573 | 5.31% |
| 2026-03-27 | 0 | 5.080 | 5.080 | 5.090 | 5.080 | 5.350 | 9,748,008 | 50,336,113 | 5.1637 | 5.080 | 5.080 | 5.090 | 5.080 | 5.350 | 9,748,008 | 5.1637 | -3.97% |
| 2026-03-26 | 0 | 5.290 | 5.290 | 5.340 | 5.280 | 5.740 | 10,576,048 | 57,297,571 | 5.4177 | 5.290 | 5.290 | 5.340 | 5.280 | 5.740 | 10,576,048 | 5.4177 | -6.37% |
| 2026-03-25 | 0 | 5.650 | 5.610 | 5.650 | 5.200 | 5.650 | 13,419,490 | 73,818,121 | 5.5008 | 5.650 | 5.610 | 5.650 | 5.200 | 5.650 | 13,419,490 | 5.5008 | 4.24% |
| 2026-03-24 | 0 | 5.420 | 5.420 | 5.500 | 5.420 | 5.960 | 30,461,160 | 169,430,507 | 5.5622 | 5.420 | 5.420 | 5.500 | 5.420 | 5.960 | 30,461,160 | 5.5622 | -7.98% |
| 2026-03-23 | 0 | 5.890 | 5.880 | 5.890 | 5.740 | 6.280 | 36,253,852 | 215,557,607 | 5.9458 | 5.890 | 5.880 | 5.890 | 5.740 | 6.280 | 36,253,852 | 5.9458 | -7.24% |
| 2026-03-20 | 0 | 6.350 | 6.350 | 6.360 | 6.250 | 6.790 | 29,242,218 | 189,675,440 | 6.4864 | 6.350 | 6.350 | 6.360 | 6.250 | 6.790 | 29,242,218 | 6.4864 | -2.46% |
| 2026-03-19 | 0 | 6.510 | 6.510 | 6.520 | 6.250 | 7.500 | 98,203,679 | 651,307,716 | 6.6322 | 6.510 | 6.510 | 6.520 | 6.250 | 7.500 | 98,203,679 | 6.6322 |
Webb-site Database - Powered By Linux Group