OmniVision Integrated Circuits Group, Inc. (HKG:0501)
Hong Kong · Delayed Price · Currency is HKD 70.80
+1.05 (1.51%)
Oct 8, 2026, 9:25 AM HKT
HKG:0501 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 71.00 | 71.00 | 70.80 | 70.80 | 70.80 | 1.51% | 100,060 |
| Oct 7, 2026 | 73.20 | 73.20 | 68.90 | 69.75 | 69.75 | -2.52% | 99,960 |
| Oct 6, 2026 | 71.55 | 71.95 | 71.30 | 71.55 | 71.55 | -0.56% | 13,800 |
| Oct 5, 2026 | 70.15 | 72.55 | 70.15 | 71.95 | 71.95 | 2.57% | 27,900 |
| Oct 2, 2026 | 72.30 | 72.30 | 69.80 | 70.15 | 70.15 | -2.97% | 25,800 |
| Sep 30, 2026 | 71.25 | 72.60 | 70.80 | 72.30 | 72.30 | 2.55% | 141,200 |
| Sep 29, 2026 | 71.05 | 71.90 | 70.00 | 70.50 | 70.50 | 0.43% | 135,700 |
| Sep 28, 2026 | 71.50 | 71.50 | 69.20 | 70.20 | 70.20 | -3.51% | 186,000 |
| Sep 25, 2026 | 70.55 | 72.75 | 69.45 | 72.75 | 72.75 | 2.61% | 8,800 |
| Sep 24, 2026 | 71.75 | 72.30 | 70.50 | 70.90 | 70.90 | -2.48% | 86,200 |
| Sep 23, 2026 | 72.75 | 73.40 | 71.55 | 72.70 | 72.70 | 0.69% | 257,600 |
| Sep 22, 2026 | 72.05 | 74.10 | 72.05 | 72.20 | 72.20 | 0.35% | 249,800 |
| Sep 21, 2026 | 73.30 | 73.60 | 71.60 | 71.95 | 71.95 | -0.07% | 120,100 |
| Sep 18, 2026 | 69.65 | 72.70 | 70.30 | 72.00 | 72.00 | 3.60% | 268,300 |
| Sep 17, 2026 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 0.72% | 91,500 |
| Sep 16, 2026 | 67.05 | 69.20 | 66.20 | 69.00 | 69.00 | 2.99% | 261,100 |
| 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 |