OmniVision Integrated Circuits Group, Inc. (HKG:0501)
Hong Kong · Delayed Price · Currency is HKD 96.10
-4.20 (-4.19%)
At close: Mar 9, 2026
HKG:0501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.90 | 104.30 | 98.90 | 100.30 | 100.30 | 1.01% | 396,315 |
| Mar 5, 2026 | 100.00 | 102.40 | 99.20 | 99.30 | 99.30 | 2.16% | 378,700 |
| Mar 4, 2026 | 98.80 | 101.50 | 96.30 | 97.20 | 97.20 | -1.52% | 459,603 |
| Mar 3, 2026 | 105.00 | 107.20 | 98.65 | 98.70 | 98.70 | -5.46% | 513,800 |
| Mar 2, 2026 | 108.00 | 110.00 | 103.80 | 104.40 | 104.40 | -5.95% | 720,813 |
| Feb 27, 2026 | 109.70 | 114.70 | 107.00 | 111.00 | 111.00 | 1.09% | 921,940 |
| Feb 26, 2026 | 103.50 | 111.80 | 103.30 | 109.80 | 109.80 | 6.91% | 1,619,940 |
| Feb 25, 2026 | 104.50 | 106.50 | 102.70 | 102.70 | 102.70 | -0.96% | 550,240 |
| Feb 24, 2026 | 105.20 | 106.00 | 102.10 | 103.70 | 103.70 | -3.17% | 293,200 |
| Feb 23, 2026 | 105.00 | 107.30 | 103.10 | 107.10 | 107.10 | 3.78% | 315,500 |
| Feb 20, 2026 | 106.00 | 108.00 | 102.30 | 103.20 | 103.20 | -2.46% | 129,600 |
| Feb 16, 2026 | 99.95 | 106.10 | 97.05 | 105.80 | 105.80 | 4.55% | 95,800 |
| Feb 13, 2026 | 100.80 | 104.00 | 97.35 | 101.20 | 101.20 | 0.80% | 989,483 |
| Feb 12, 2026 | 104.00 | 104.70 | 99.20 | 100.40 | 100.40 | -3.37% | 539,620 |
| Feb 11, 2026 | 106.50 | 106.50 | 103.80 | 103.90 | 103.90 | -0.76% | 246,206 |
| Feb 10, 2026 | 105.00 | 106.80 | 104.60 | 104.70 | 104.70 | 0.38% | 286,200 |
| Feb 9, 2026 | 107.00 | 108.00 | 103.30 | 104.30 | 104.30 | -0.48% | 1,045,940 |
| Feb 6, 2026 | 105.00 | 105.00 | 104.60 | 104.80 | 104.80 | -0.19% | 623,800 |
| Feb 5, 2026 | 105.70 | 105.70 | 104.90 | 105.00 | 105.00 | -0.19% | 233,500 |
| Feb 4, 2026 | 105.30 | 107.40 | 104.80 | 105.20 | 105.20 | 0.38% | 276,200 |
| Feb 3, 2026 | 104.80 | 106.50 | 104.80 | 104.80 | 104.80 | 0.19% | 364,998 |
| Feb 2, 2026 | 104.00 | 105.20 | 103.00 | 104.60 | 104.60 | -0.19% | 714,400 |
| Jan 30, 2026 | 104.80 | 106.40 | 103.20 | 104.80 | 104.80 | -0.29% | 891,100 |
| Jan 29, 2026 | 105.00 | 106.60 | 103.40 | 105.10 | 105.10 | -1.13% | 1,090,100 |
| Jan 28, 2026 | 106.30 | 108.90 | 106.00 | 106.30 | 106.30 | - | 893,900 |
| Jan 27, 2026 | 108.80 | 109.10 | 105.00 | 106.30 | 106.30 | -2.30% | 583,000 |
| Jan 26, 2026 | 113.20 | 113.50 | 108.70 | 108.80 | 108.80 | -4.06% | 498,200 |
| Jan 23, 2026 | 111.60 | 115.30 | 111.40 | 113.40 | 113.40 | 1.61% | 482,600 |
| Jan 22, 2026 | 114.20 | 114.50 | 111.30 | 111.60 | 111.60 | -2.19% | 517,800 |
| Jan 21, 2026 | 114.00 | 117.20 | 113.20 | 114.10 | 114.10 | -0.26% | 471,100 |
| Jan 20, 2026 | 116.50 | 119.10 | 113.00 | 114.40 | 114.40 | -1.80% | 383,700 |
| Jan 19, 2026 | 113.20 | 118.50 | 112.50 | 116.50 | 116.50 | 2.92% | 521,100 |
| Jan 16, 2026 | 111.70 | 114.60 | 109.00 | 113.20 | 113.20 | 1.43% | 663,640 |
| Jan 15, 2026 | 114.40 | 114.80 | 111.20 | 111.60 | 111.60 | -2.79% | 701,220 |
| Jan 14, 2026 | 114.00 | 116.90 | 111.90 | 114.80 | 114.80 | -0.09% | 916,000 |
| Jan 13, 2026 | 124.40 | 125.00 | 113.00 | 114.90 | 114.90 | -5.67% | 2,069,182 |