OmniVision Integrated Circuits Group, Inc. (HKG:0501)
Hong Kong · Delayed Price · Currency is HKD 69.00
+2.00 (2.99%)
Sep 16, 2026, 2:55 PM HKT
HKG:0501 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 68.40 | 69.30 | 66.70 | 67.00 | 67.00 | -1.98% | 158,900 |
| Sep 14, 2026 | 68.10 | 69.50 | 67.70 | 68.35 | 68.35 | -0.94% | 193,000 |
| Sep 11, 2026 | 70.00 | 70.00 | 67.70 | 69.00 | 69.00 | -0.86% | 233,600 |
| Sep 10, 2026 | 71.00 | 71.40 | 69.25 | 69.60 | 69.60 | -2.32% | 251,100 |
| Sep 9, 2026 | 71.70 | 72.40 | 70.85 | 71.25 | 71.25 | -0.63% | 205,200 |
| Sep 8, 2026 | 72.90 | 73.15 | 71.70 | 71.70 | 71.70 | -1.85% | 304,600 |
| Sep 7, 2026 | 73.20 | 75.00 | 72.45 | 73.05 | 73.05 | 0.83% | 250,600 |
| Sep 4, 2026 | 72.60 | 73.75 | 71.40 | 72.45 | 72.45 | 1.83% | 197,000 |
| Sep 3, 2026 | 72.40 | 72.85 | 70.80 | 71.15 | 71.15 | -0.07% | 143,200 |
| Sep 2, 2026 | 71.55 | 72.40 | 70.40 | 71.20 | 71.20 | -1.86% | 153,500 |
| Sep 1, 2026 | 73.55 | 73.55 | 72.00 | 72.55 | 72.55 | - | 113,700 |
| Aug 31, 2026 | 72.80 | 73.90 | 71.65 | 72.55 | 72.55 | -1.02% | 281,000 |
| Aug 28, 2026 | 75.25 | 76.50 | 73.30 | 73.30 | 73.30 | -3.04% | 318,800 |
| Aug 27, 2026 | 74.35 | 76.20 | 74.30 | 75.60 | 75.60 | 1.68% | 289,138 |
| Aug 26, 2026 | 74.95 | 76.10 | 73.70 | 74.35 | 74.35 | -0.73% | 260,500 |
| Aug 25, 2026 | 71.05 | 75.30 | 70.80 | 74.90 | 74.90 | 3.10% | 546,700 |
| Aug 24, 2026 | 75.50 | 76.30 | 72.20 | 72.65 | 72.65 | -5.03% | 439,800 |
| Aug 21, 2026 | 73.85 | 76.75 | 73.80 | 76.50 | 76.50 | 3.59% | 553,400 |
| Aug 20, 2026 | 75.95 | 75.95 | 73.60 | 73.85 | 73.85 | -1.99% | 401,700 |
| Aug 19, 2026 | 77.15 | 77.25 | 73.85 | 75.35 | 75.35 | -3.71% | 717,000 |
| Aug 18, 2026 | 80.00 | 82.00 | 77.65 | 78.25 | 78.25 | -2.19% | 633,700 |
| Aug 17, 2026 | 79.00 | 80.15 | 77.65 | 80.00 | 80.00 | 3.09% | 404,700 |
| Aug 14, 2026 | 79.20 | 79.55 | 76.85 | 77.60 | 77.60 | -1.46% | 388,600 |
| Aug 13, 2026 | 79.10 | 79.85 | 78.05 | 78.75 | 78.75 | -0.44% | 453,400 |
| Aug 12, 2026 | 80.20 | 81.15 | 78.00 | 79.10 | 79.10 | -1.13% | 321,900 |
| Aug 11, 2026 | 77.55 | 81.70 | 76.20 | 80.00 | 80.00 | 2.83% | 1,051,800 |
| Aug 10, 2026 | 77.50 | 78.80 | 76.60 | 77.80 | 77.80 | -0.06% | 327,400 |
| Aug 7, 2026 | 77.80 | 78.30 | 75.90 | 77.85 | 77.85 | 0.58% | 496,400 |
| Aug 6, 2026 | 77.20 | 77.75 | 75.90 | 77.40 | 77.40 | -0.64% | 413,300 |
| Aug 5, 2026 | 77.00 | 78.90 | 76.30 | 77.90 | 77.90 | 1.76% | 707,000 |
| Aug 4, 2026 | 77.40 | 78.20 | 75.30 | 76.55 | 76.55 | -0.33% | 497,100 |
| 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 |