UISEE Technologies (Beijing) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01511 | 2026-05-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | 0 | 61.00 | 61.00 | 61.50 | 59.70 | 65.20 | 219,350 | 13,743,138 | 62.654 | 61.00 | 61.00 | 61.50 | 59.70 | 65.20 | 219,350 | 62.654 | -7.08% |
| 2026-07-07 | 0 | 65.65 | 65.60 | 65.65 | 63.55 | 69.30 | 219,600 | 14,587,250 | 66.427 | 65.65 | 65.60 | 65.65 | 63.55 | 69.30 | 219,600 | 66.426 | 2.02% |
| 2026-07-06 | 0 | 64.35 | 64.35 | 64.80 | 58.70 | 65.30 | 222,150 | 14,004,250 | 63.040 | 64.35 | 64.35 | 64.80 | 58.70 | 65.30 | 222,150 | 63.040 | 0.55% |
| 2026-07-03 | 0 | 64.00 | 64.00 | 64.05 | 62.75 | 74.00 | 570,050 | 37,684,964 | 66.108 | 64.00 | 64.00 | 64.05 | 62.75 | 74.00 | 570,050 | 66.108 | -10.24% |
| 2026-07-02 | 0 | 71.30 | 71.30 | 71.90 | 66.00 | 94.90 | 1,021,400 | 76,651,982 | 75.046 | 71.30 | 71.30 | 71.90 | 66.00 | 94.90 | 1,021,400 | 75.046 | -26.30% |
| 2026-06-30 | 0 | 96.75 | 95.90 | 96.75 | 95.30 | 101.0 | 330,100 | 31,964,990 | 96.834 | 96.75 | 95.90 | 96.75 | 95.30 | 101.0 | 330,100 | 96.834 | -3.25% |
| 2026-06-29 | 0 | 100.0 | 100.0 | 100.1 | 95.80 | 100.3 | 316,350 | 31,303,567 | 98.952 | 100.0 | 100.0 | 100.1 | 95.80 | 100.3 | 316,350 | 98.952 | 4.17% |
| 2026-06-26 | 0 | 96.00 | 96.00 | 96.05 | 91.50 | 96.35 | 443,650 | 41,696,696 | 93.986 | 96.00 | 96.00 | 96.05 | 91.50 | 96.35 | 443,650 | 93.986 | 2.13% |
| 2026-06-25 | 0 | 94.00 | 93.95 | 94.00 | 92.10 | 98.85 | 411,400 | 38,973,862 | 94.735 | 94.00 | 93.95 | 94.00 | 92.10 | 98.85 | 411,400 | 94.735 | -3.19% |
| 2026-06-24 | 0 | 97.10 | 97.05 | 97.15 | 93.90 | 98.00 | 179,200 | 17,274,577 | 96.398 | 97.10 | 97.05 | 97.15 | 93.90 | 98.00 | 179,200 | 96.398 | -0.26% |
| 2026-06-23 | 0 | 97.35 | 97.35 | 97.55 | 95.20 | 102.3 | 502,550 | 44,587,032 | 88.722 | 97.35 | 97.35 | 97.55 | 95.20 | 102.3 | 502,550 | 88.722 | -4.28% |
| 2026-06-22 | 0 | 101.7 | 101.5 | 101.7 | 92.50 | 102.0 | 399,050 | 39,157,587 | 98.127 | 101.7 | 101.5 | 101.7 | 92.50 | 102.0 | 399,050 | 98.127 | 5.94% |
| 2026-06-18 | 0 | 96.00 | 96.00 | 96.05 | 94.25 | 97.30 | 200,150 | 19,197,765 | 95.917 | 96.00 | 96.00 | 96.05 | 94.25 | 97.30 | 200,150 | 95.917 | 1.16% |
| 2026-06-17 | 0 | 94.90 | 94.85 | 94.90 | 91.25 | 94.90 | 231,900 | 21,690,175 | 93.532 | 94.90 | 94.85 | 94.90 | 91.25 | 94.90 | 231,900 | 93.532 | 2.04% |
| 2026-06-16 | 0 | 93.00 | 93.00 | 93.50 | 92.15 | 98.50 | 256,000 | 24,257,597 | 94.756 | 93.00 | 93.00 | 93.50 | 92.15 | 98.50 | 256,000 | 94.756 | -1.33% |
| 2026-06-15 | 0 | 94.25 | 94.25 | 95.00 | 91.00 | 97.60 | 388,825 | 36,605,458 | 94.144 | 94.25 | 94.25 | 95.00 | 91.00 | 97.60 | 388,825 | 94.144 | 2.17% |
| 2026-06-12 | 0 | 92.25 | 91.95 | 92.25 | 88.40 | 95.95 | 523,495 | 48,076,761 | 91.838 | 92.25 | 91.95 | 92.25 | 88.40 | 95.95 | 523,495 | 91.838 | 4.36% |
| 2026-06-11 | 0 | 88.40 | 88.10 | 88.40 | 85.05 | 88.40 | 279,750 | 24,375,045 | 87.132 | 88.40 | 88.10 | 88.40 | 85.05 | 88.40 | 279,750 | 87.132 | 2.02% |
| 2026-06-10 | 0 | 86.65 | 86.00 | 86.65 | 82.90 | 86.85 | 359,750 | 30,724,975 | 85.407 | 86.65 | 86.00 | 86.65 | 82.90 | 86.85 | 359,750 | 85.406 | 4.02% |
| 2026-06-09 | 0 | 83.30 | 83.00 | 83.30 | 80.85 | 83.60 | 324,350 | 26,742,647 | 82.450 | 83.30 | 83.00 | 83.30 | 80.85 | 83.60 | 324,350 | 82.450 | 1.65% |
| 2026-06-08 | 0 | 81.95 | 81.75 | 81.95 | 78.90 | 82.55 | 315,850 | 25,539,400 | 80.859 | 81.95 | 81.75 | 81.95 | 78.90 | 82.55 | 315,850 | 80.859 | -0.06% |
| 2026-06-05 | 0 | 82.00 | 81.85 | 82.00 | 80.00 | 83.20 | 224,700 | 18,322,440 | 81.542 | 82.00 | 81.85 | 82.00 | 80.00 | 83.20 | 224,700 | 81.542 | -0.18% |
| 2026-06-04 | 0 | 82.15 | 82.10 | 82.15 | 80.00 | 82.80 | 338,150 | 27,529,575 | 81.412 | 82.15 | 82.10 | 82.15 | 80.00 | 82.80 | 338,150 | 81.412 | 1.48% |
| 2026-06-03 | 0 | 80.95 | 80.70 | 80.95 | 75.65 | 80.95 | 378,000 | 29,634,725 | 78.399 | 80.95 | 80.70 | 80.95 | 75.65 | 80.95 | 378,000 | 78.399 | 3.98% |
| 2026-06-02 | 0 | 77.85 | 77.00 | 77.85 | 74.90 | 79.35 | 477,600 | 37,152,997 | 77.791 | 77.85 | 77.00 | 77.85 | 74.90 | 79.35 | 477,600 | 77.791 | -0.64% |
| 2026-06-01 | 0 | 78.35 | 78.35 | 78.40 | 74.00 | 78.60 | 514,200 | 39,233,247 | 76.300 | 78.35 | 78.35 | 78.40 | 74.00 | 78.60 | 514,200 | 76.300 | 5.81% |
| 2026-05-29 | 0 | 74.05 | 73.30 | 74.05 | 72.00 | 75.20 | 467,300 | 34,325,964 | 73.456 | 74.05 | 73.30 | 74.05 | 72.00 | 75.20 | 467,300 | 73.456 | 0.41% |
| 2026-05-28 | 0 | 73.75 | 73.75 | 74.50 | 70.70 | 76.85 | 496,850 | 36,321,368 | 73.103 | 73.75 | 73.75 | 74.50 | 70.70 | 76.85 | 496,850 | 73.103 | -4.16% |
| 2026-05-27 | 0 | 76.95 | 76.65 | 76.95 | 65.40 | 77.80 | 1,602,654 | 118,494,630 | 73.937 | 76.95 | 76.65 | 76.95 | 65.40 | 77.80 | 1,602,654 | 73.937 | 18.20% |
| 2026-05-26 | 0 | 65.10 | 65.10 | 65.15 | 56.00 | 65.15 | 1,530,348 | 94,525,948 | 61.768 | 65.10 | 65.10 | 65.15 | 56.00 | 65.15 | 1,530,348 | 61.768 | 10.34% |
| 2026-05-22 | 0 | 59.00 | 58.80 | 59.00 | 55.00 | 62.60 | 790,148 | 47,128,443 | 59.645 | 59.00 | 58.80 | 59.00 | 55.00 | 62.60 | 790,148 | 59.645 | 0.00% |
| 2026-05-21 | 0 | 59.00 | 59.00 | 59.05 | 59.00 | 67.50 | 2,173,700 | 136,648,710 | 62.865 | 59.00 | 59.00 | 59.05 | 59.00 | 67.50 | 2,173,700 | 62.865 | 2.61% |
| 2026-05-20 | 0 | 57.50 | 57.50 | 57.55 | 50.00 | 61.50 | 6,291,050 | 374,852,162 | 59.585 | 57.50 | 57.50 | 57.55 | 50.00 | 61.50 | 6,291,050 | 59.585 |
Webb-site Database - Powered By Linux Group