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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-05 | 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