UISEE Technologies (Beijing) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01511  2026-05-20    
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
2026-07-07 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

Back to top