OmniVision Integrated Circuits Group, Inc. (HKG:0501)
Hong Kong · Delayed Price · Currency is HKD 76.80
+0.25 (0.33%)
Aug 3, 2026, 4:08 PM HKT
HKG:0501 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 76.00 | 77.90 | 75.20 | 76.80 | 76.80 | 0.33% | 237,262 |
| Jul 31, 2026 | 79.55 | 81.45 | 76.20 | 76.55 | 76.55 | -0.65% | 619,700 |
| Jul 30, 2026 | 78.85 | 79.95 | 75.20 | 77.05 | 77.05 | -2.28% | 783,000 |
| Jul 29, 2026 | 76.30 | 79.45 | 76.55 | 78.85 | 78.85 | 3.34% | 754,700 |
| Jul 28, 2026 | 79.70 | 79.70 | 74.60 | 76.30 | 76.30 | -4.57% | 890,843 |
| Jul 27, 2026 | 80.95 | 81.75 | 76.85 | 79.95 | 79.95 | -1.17% | 749,200 |
| Jul 24, 2026 | 79.10 | 82.00 | 77.95 | 80.90 | 80.90 | 1.76% | 459,500 |
| Jul 23, 2026 | 82.00 | 83.00 | 79.20 | 79.50 | 79.50 | -2.33% | 894,800 |
| Jul 22, 2026 | 84.60 | 87.50 | 81.20 | 81.40 | 81.40 | -3.73% | 1,023,100 |
| Jul 21, 2026 | 83.80 | 87.00 | 80.35 | 84.55 | 84.55 | 1.20% | 1,152,155 |
| Jul 20, 2026 | 85.50 | 89.00 | 81.40 | 83.55 | 83.55 | -1.59% | 854,400 |
| Jul 17, 2026 | 88.35 | 94.20 | 83.75 | 84.90 | 84.90 | -3.90% | 1,988,382 |
| Jul 16, 2026 | 84.10 | 94.95 | 83.80 | 88.35 | 88.35 | 3.94% | 3,005,800 |
| Jul 15, 2026 | 79.95 | 86.60 | 79.95 | 85.00 | 85.00 | 7.73% | 2,329,650 |
| Jul 14, 2026 | 78.00 | 80.40 | 73.85 | 78.90 | 78.90 | 1.74% | 996,200 |
| Jul 13, 2026 | 78.65 | 81.45 | 76.75 | 77.55 | 77.55 | -1.40% | 736,200 |
| Jul 10, 2026 | 82.45 | 84.05 | 78.00 | 78.65 | 78.65 | -4.09% | 1,189,200 |
| Jul 9, 2026 | 79.90 | 82.85 | 76.45 | 82.00 | 82.00 | 4.66% | 1,466,600 |
| Jul 8, 2026 | 77.40 | 80.15 | 75.15 | 78.35 | 78.35 | 0.64% | 979,400 |
| Jul 7, 2026 | 78.80 | 80.10 | 76.25 | 77.85 | 77.85 | 0.45% | 545,500 |
| Jul 6, 2026 | 82.45 | 82.45 | 76.45 | 77.50 | 77.50 | -3.61% | 704,120 |
| Jul 3, 2026 | 80.35 | 82.85 | 78.50 | 80.40 | 80.40 | 0.50% | 966,400 |
| Jul 2, 2026 | 77.60 | 83.70 | 74.25 | 80.00 | 80.00 | 2.11% | 2,053,300 |
| Jun 30, 2026 | 73.20 | 78.90 | 73.20 | 78.35 | 78.35 | 7.18% | 944,300 |
| Jun 29, 2026 | 71.30 | 73.50 | 70.95 | 73.10 | 73.10 | 2.52% | 603,800 |
| Jun 26, 2026 | 72.10 | 72.60 | 69.65 | 71.30 | 71.30 | -0.97% | 479,540 |
| Jun 25, 2026 | 75.00 | 76.40 | 71.80 | 72.00 | 72.00 | -2.77% | 1,043,800 |
| Jun 24, 2026 | 69.05 | 74.30 | 69.00 | 74.05 | 74.05 | 7.63% | 1,110,580 |
| Jun 23, 2026 | 71.00 | 72.35 | 68.55 | 68.80 | 68.80 | -3.84% | 962,000 |
| Jun 22, 2026 | 72.00 | 72.80 | 69.50 | 71.55 | 71.55 | 0.49% | 921,500 |
| Jun 18, 2026 | 72.00 | 72.80 | 70.50 | 71.20 | 71.20 | -0.97% | 732,400 |
| Jun 17, 2026 | 73.25 | 73.90 | 70.35 | 71.90 | 71.90 | 0.49% | 923,318 |
| Jun 16, 2026 | 74.30 | 74.95 | 71.40 | 71.55 | 71.55 | -4.79% | 1,229,700 |
| Jun 15, 2026 | 74.95 | 75.40 | 73.25 | 75.15 | 75.15 | 2.66% | 658,300 |
| Jun 12, 2026 | 75.00 | 76.85 | 72.50 | 73.20 | 73.20 | -0.54% | 799,400 |
| Jun 11, 2026 | 75.90 | 75.90 | 72.20 | 73.60 | 73.60 | -3.03% | 935,600 |
| Jun 10, 2026 | 78.15 | 78.15 | 73.65 | 75.90 | 75.90 | -2.88% | 939,773 |
| Jun 9, 2026 | 78.90 | 82.00 | 77.65 | 78.15 | 78.15 | -0.70% | 892,575 |
| Jun 8, 2026 | 78.00 | 80.35 | 76.55 | 78.70 | 78.70 | -2.48% | 1,331,803 |
| Jun 5, 2026 | 83.65 | 84.15 | 80.05 | 80.70 | 80.70 | -4.38% | 1,116,000 |
| Jun 4, 2026 | 85.00 | 87.40 | 82.65 | 84.40 | 84.40 | -1.57% | 1,316,200 |
| Jun 3, 2026 | 83.00 | 88.90 | 82.80 | 85.75 | 85.75 | 4.19% | 2,754,200 |
| Jun 2, 2026 | 82.45 | 83.25 | 79.95 | 82.30 | 82.30 | 0.98% | 766,600 |
| Jun 1, 2026 | 84.10 | 85.50 | 80.60 | 81.50 | 81.50 | -2.92% | 826,398 |
| May 29, 2026 | 93.20 | 93.85 | 83.60 | 83.95 | 83.95 | -8.45% | 1,703,088 |
| May 28, 2026 | 94.25 | 95.95 | 89.80 | 91.70 | 91.70 | -3.37% | 814,800 |
| May 27, 2026 | 96.00 | 98.25 | 93.45 | 94.90 | 94.90 | -0.68% | 885,820 |
| May 26, 2026 | 101.60 | 103.00 | 94.00 | 95.55 | 95.55 | -2.40% | 1,238,450 |
| May 22, 2026 | 95.35 | 99.45 | 93.65 | 97.90 | 97.90 | 3.60% | 1,180,314 |
| May 21, 2026 | 91.20 | 101.50 | 91.20 | 94.50 | 94.50 | 5.00% | 2,477,000 |