Uisee Technologies (Beijing) Co., Ltd. (HKG:1511)
Hong Kong · Delayed Price · Currency is HKD 60.20
-1.55 (-2.51%)
Aug 17, 2026, 4:08 PM HKT
HKG:1511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 61.00 | 62.05 | 60.15 | 60.20 | 60.20 | -2.51% | 227,750 |
| Aug 14, 2026 | 62.40 | 63.60 | 61.40 | 61.75 | 61.75 | -1.04% | 216,100 |
| Aug 13, 2026 | 61.00 | 64.30 | 60.90 | 62.40 | 62.40 | 2.46% | 353,700 |
| Aug 12, 2026 | 59.40 | 63.00 | 58.90 | 60.90 | 60.90 | 2.53% | 291,000 |
| Aug 11, 2026 | 59.00 | 61.00 | 57.10 | 59.40 | 59.40 | 1.45% | 243,500 |
| Aug 10, 2026 | 60.50 | 61.95 | 57.70 | 58.55 | 58.55 | -2.58% | 201,700 |
| Aug 7, 2026 | 61.55 | 62.25 | 59.70 | 60.10 | 60.10 | -2.28% | 220,500 |
| Aug 6, 2026 | 61.95 | 63.05 | 60.80 | 61.50 | 61.50 | -1.13% | 239,800 |
| Aug 5, 2026 | 63.00 | 63.95 | 61.30 | 62.20 | 62.20 | -0.88% | 302,802 |
| Aug 4, 2026 | 60.20 | 63.00 | 59.75 | 62.75 | 62.75 | 5.29% | 280,150 |
| Aug 3, 2026 | 60.00 | 60.50 | 59.00 | 59.60 | 59.60 | 1.97% | 223,350 |
| Jul 31, 2026 | 59.10 | 60.85 | 58.45 | 58.45 | 58.45 | -0.93% | 207,750 |
| Jul 30, 2026 | 59.55 | 59.90 | 57.40 | 59.00 | 59.00 | -0.84% | 215,320 |
| Jul 29, 2026 | 60.55 | 61.60 | 58.50 | 59.50 | 59.50 | -1.65% | 228,682 |
| Jul 28, 2026 | 60.75 | 61.80 | 59.80 | 60.50 | 60.50 | -0.66% | 232,940 |
| Jul 27, 2026 | 60.95 | 61.70 | 60.20 | 60.90 | 60.90 | 0.50% | 196,520 |
| Jul 24, 2026 | 60.20 | 60.95 | 59.10 | 60.60 | 60.60 | 1.00% | 193,200 |
| Jul 23, 2026 | 59.05 | 60.80 | 59.00 | 60.00 | 60.00 | 0.84% | 214,620 |
| Jul 22, 2026 | 59.50 | 60.20 | 59.00 | 59.50 | 59.50 | - | 245,270 |
| Jul 21, 2026 | 58.00 | 60.80 | 57.70 | 59.50 | 59.50 | 2.59% | 288,100 |
| Jul 20, 2026 | 61.00 | 61.00 | 55.00 | 58.00 | 58.00 | -6.30% | 455,980 |
| Jul 17, 2026 | 60.50 | 61.90 | 58.05 | 61.90 | 61.90 | 2.31% | 328,700 |
| Jul 16, 2026 | 60.70 | 62.20 | 60.40 | 60.50 | 60.50 | -0.33% | 210,350 |
| Jul 15, 2026 | 61.10 | 62.65 | 60.20 | 60.70 | 60.70 | -0.65% | 191,550 |
| Jul 14, 2026 | 62.50 | 63.00 | 60.45 | 61.10 | 61.10 | -1.13% | 261,490 |
| Jul 13, 2026 | 61.75 | 64.00 | 60.10 | 61.80 | 61.80 | 0.08% | 219,950 |
| Jul 10, 2026 | 60.50 | 63.00 | 60.45 | 61.75 | 61.75 | 2.92% | 286,750 |
| Jul 9, 2026 | 61.00 | 64.90 | 58.50 | 60.00 | 60.00 | -1.64% | 281,650 |
| Jul 8, 2026 | 65.20 | 65.20 | 59.70 | 61.00 | 61.00 | -7.08% | 219,350 |
| Jul 7, 2026 | 64.30 | 69.30 | 63.55 | 65.65 | 65.65 | 2.02% | 219,600 |
| Jul 6, 2026 | 63.00 | 65.30 | 58.70 | 64.35 | 64.35 | 0.55% | 222,150 |
| Jul 3, 2026 | 74.00 | 74.00 | 62.75 | 64.00 | 64.00 | -10.24% | 570,050 |
| Jul 2, 2026 | 94.90 | 94.90 | 66.00 | 71.30 | 71.30 | -26.30% | 1,021,400 |
| Jun 30, 2026 | 100.00 | 101.00 | 95.30 | 96.75 | 96.75 | -3.25% | 330,100 |
| Jun 29, 2026 | 96.00 | 100.30 | 95.80 | 100.00 | 100.00 | 4.17% | 316,350 |
| Jun 26, 2026 | 94.00 | 96.35 | 91.50 | 96.00 | 96.00 | 2.13% | 443,650 |
| Jun 25, 2026 | 97.00 | 98.85 | 92.10 | 94.00 | 94.00 | -3.19% | 411,400 |
| Jun 24, 2026 | 96.75 | 98.00 | 93.90 | 97.10 | 97.10 | -0.26% | 179,200 |
| Jun 23, 2026 | 101.00 | 102.30 | 95.20 | 97.35 | 97.35 | -4.28% | 502,550 |
| Jun 22, 2026 | 96.00 | 102.00 | 92.50 | 101.70 | 101.70 | 5.94% | 399,050 |
| Jun 18, 2026 | 94.90 | 97.30 | 94.25 | 96.00 | 96.00 | 1.16% | 200,150 |
| Jun 17, 2026 | 92.00 | 94.90 | 91.25 | 94.90 | 94.90 | 2.04% | 231,900 |
| Jun 16, 2026 | 94.25 | 98.50 | 92.15 | 93.00 | 93.00 | -1.33% | 256,000 |
| Jun 15, 2026 | 92.25 | 97.60 | 91.00 | 94.25 | 94.25 | 2.17% | 388,825 |
| Jun 12, 2026 | 88.45 | 95.95 | 88.40 | 92.25 | 92.25 | 4.36% | 523,495 |
| Jun 11, 2026 | 85.65 | 88.40 | 85.05 | 88.40 | 88.40 | 2.02% | 279,750 |
| Jun 10, 2026 | 83.00 | 86.85 | 82.90 | 86.65 | 86.65 | 4.02% | 359,750 |
| Jun 9, 2026 | 81.85 | 83.60 | 80.85 | 83.30 | 83.30 | 1.65% | 324,350 |
| Jun 8, 2026 | 81.80 | 82.55 | 78.90 | 81.95 | 81.95 | -0.06% | 315,850 |
| Jun 5, 2026 | 82.80 | 83.20 | 80.00 | 82.00 | 82.00 | -0.18% | 224,700 |