Uisee Technologies (Beijing) Co., Ltd. (HKG:1511)
Hong Kong · Delayed Price · Currency is HKD 51.00
-2.05 (-3.86%)
Sep 28, 2026, 4:08 PM HKT
HKG:1511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 53.05 | 53.25 | 50.35 | 51.00 | 51.00 | -3.86% | 343,375 |
| Sep 25, 2026 | 52.95 | 53.75 | 52.45 | 53.05 | 53.05 | 0.19% | 386,700 |
| Sep 24, 2026 | 54.00 | 54.00 | 51.60 | 52.95 | 52.95 | -1.94% | 339,450 |
| Sep 23, 2026 | 56.00 | 56.50 | 53.75 | 54.00 | 54.00 | -3.57% | 346,750 |
| Sep 22, 2026 | 58.85 | 59.70 | 55.75 | 56.00 | 56.00 | -4.84% | 351,800 |
| Sep 21, 2026 | 59.10 | 60.95 | 57.85 | 58.85 | 58.85 | -0.42% | 353,050 |
| Sep 18, 2026 | 57.65 | 59.70 | 57.65 | 59.10 | 59.10 | 2.52% | 365,450 |
| Sep 17, 2026 | 56.55 | 57.75 | 55.95 | 57.65 | 57.65 | 2.31% | 368,250 |
| Sep 16, 2026 | 54.15 | 58.00 | 53.95 | 56.35 | 56.35 | 4.06% | 429,850 |
| Sep 15, 2026 | 54.65 | 56.50 | 53.40 | 54.15 | 54.15 | -0.91% | 355,400 |
| Sep 14, 2026 | 56.00 | 57.90 | 50.95 | 54.65 | 54.65 | -2.41% | 363,100 |
| Sep 11, 2026 | 54.00 | 56.80 | 53.80 | 56.00 | 56.00 | 3.70% | 438,000 |
| Sep 10, 2026 | 53.65 | 55.80 | 53.00 | 54.00 | 54.00 | 0.65% | 387,650 |
| Sep 9, 2026 | 57.30 | 58.00 | 53.50 | 53.65 | 53.65 | -5.55% | 424,200 |
| Sep 8, 2026 | 56.65 | 56.80 | 55.60 | 56.80 | 56.80 | 0.35% | 379,000 |
| Sep 7, 2026 | 57.25 | 59.65 | 55.40 | 56.60 | 56.60 | -1.99% | 369,848 |
| Sep 4, 2026 | 57.70 | 59.40 | 57.65 | 57.75 | 57.75 | 0.09% | 280,850 |
| Sep 3, 2026 | 57.15 | 58.70 | 57.15 | 57.70 | 57.70 | 0.96% | 272,302 |
| Sep 2, 2026 | 56.90 | 59.00 | 56.50 | 57.15 | 57.15 | 1.69% | 259,400 |
| Sep 1, 2026 | 57.50 | 58.30 | 55.95 | 56.20 | 56.20 | -2.26% | 259,450 |
| Aug 31, 2026 | 60.00 | 60.20 | 57.50 | 57.50 | 57.50 | -4.72% | 237,950 |
| Aug 28, 2026 | 60.70 | 60.90 | 59.10 | 60.35 | 60.35 | -0.17% | 273,000 |
| Aug 27, 2026 | 60.50 | 61.50 | 60.30 | 60.45 | 60.45 | -0.08% | 250,650 |
| Aug 26, 2026 | 60.00 | 61.20 | 59.90 | 60.50 | 60.50 | 0.17% | 287,700 |
| Aug 25, 2026 | 61.00 | 62.80 | 60.40 | 60.40 | 60.40 | -1.63% | 220,800 |
| Aug 24, 2026 | 60.30 | 61.80 | 59.90 | 61.40 | 61.40 | 1.07% | 213,050 |
| Aug 21, 2026 | 59.80 | 60.95 | 59.75 | 60.75 | 60.75 | 1.59% | 228,804 |
| Aug 20, 2026 | 60.35 | 61.40 | 59.30 | 59.80 | 59.80 | -0.91% | 250,950 |
| Aug 19, 2026 | 60.50 | 61.50 | 59.25 | 60.35 | 60.35 | -3.36% | 230,189 |
| Aug 18, 2026 | 60.50 | 63.50 | 59.60 | 62.45 | 62.45 | 3.74% | 265,750 |
| 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 |