Uisee Technologies (Beijing) Co., Ltd. (HKG:1511)
Hong Kong · Delayed Price · Currency is HKD 33.72
+0.12 (0.36%)
Oct 16, 2026, 4:08 PM HKT
HKG:1511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 33.60 | 35.50 | 33.56 | 33.72 | 33.72 | 0.36% | 236,550 |
| Oct 15, 2026 | 33.44 | 34.40 | 32.50 | 33.60 | 33.60 | 0.48% | 211,700 |
| Oct 14, 2026 | 33.06 | 34.08 | 32.62 | 33.44 | 33.44 | 1.21% | 164,700 |
| Oct 13, 2026 | 34.00 | 35.30 | 31.40 | 33.04 | 33.04 | -2.82% | 195,200 |
| Oct 12, 2026 | 40.36 | 40.54 | 33.82 | 34.00 | 34.00 | -15.76% | 373,450 |
| Oct 9, 2026 | 50.00 | 50.00 | 39.48 | 40.36 | 40.36 | -19.28% | 701,250 |
| Oct 8, 2026 | 51.80 | 51.80 | 49.80 | 50.00 | 50.00 | -3.47% | 256,600 |
| Oct 7, 2026 | 51.00 | 52.25 | 50.40 | 51.80 | 51.80 | 1.57% | 387,452 |
| Oct 6, 2026 | 51.35 | 51.90 | 50.65 | 51.00 | 51.00 | -0.68% | 367,608 |
| Oct 5, 2026 | 51.00 | 52.60 | 51.00 | 51.35 | 51.35 | 0.69% | 383,800 |
| Oct 2, 2026 | 52.15 | 52.85 | 50.95 | 51.00 | 51.00 | -2.21% | 317,750 |
| Sep 30, 2026 | 51.85 | 52.75 | 51.45 | 52.15 | 52.15 | 0.58% | 388,500 |
| Sep 29, 2026 | 51.00 | 51.90 | 50.50 | 51.85 | 51.85 | 1.67% | 375,708 |
| 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 |