Shenzhen Camsense Technologies Co., Ltd. (HKG:6802)
Hong Kong · Delayed Price · Currency is HKD 87.90
-8.40 (-8.72%)
At close: Oct 27, 2026
HKG:6802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 99.65 | 99.65 | 87.05 | 87.90 | 87.90 | -8.72% | 24,700 |
| Oct 26, 2026 | 83.50 | 98.45 | 83.50 | 96.30 | 96.30 | 15.33% | 84,300 |
| Oct 23, 2026 | 83.00 | 89.00 | 82.20 | 83.50 | 83.50 | -1.12% | 12,600 |
| Oct 22, 2026 | 80.50 | 84.50 | 71.20 | 84.45 | 84.45 | 4.91% | 74,332 |
| Oct 21, 2026 | 85.15 | 86.25 | 80.15 | 80.50 | 80.50 | -5.46% | 18,200 |
| Oct 20, 2026 | 93.55 | 94.00 | 85.00 | 85.15 | 85.15 | -8.98% | 48,500 |
| Oct 16, 2026 | 95.00 | 98.00 | 91.20 | 93.55 | 93.55 | -2.04% | 23,800 |
| Oct 15, 2026 | 98.00 | 98.05 | 90.65 | 95.50 | 95.50 | -5.45% | 174,200 |
| Oct 14, 2026 | 102.20 | 106.70 | 98.10 | 101.00 | 101.00 | -4.81% | 48,200 |
| Oct 13, 2026 | 102.90 | 107.00 | 101.00 | 106.10 | 106.10 | 0.28% | 32,200 |
| Oct 12, 2026 | 105.20 | 110.90 | 101.00 | 105.80 | 105.80 | 0.57% | 39,400 |
| Oct 9, 2026 | 110.00 | 110.90 | 105.00 | 105.20 | 105.20 | -5.23% | 57,950 |
| Oct 8, 2026 | 118.10 | 118.70 | 109.00 | 111.00 | 111.00 | -6.49% | 86,008 |
| Oct 7, 2026 | 119.00 | 119.00 | 111.70 | 118.70 | 118.70 | -0.25% | 104,300 |
| Oct 6, 2026 | 118.20 | 128.00 | 114.10 | 119.00 | 119.00 | 0.76% | 279,000 |
| Oct 5, 2026 | 118.00 | 121.40 | 109.00 | 118.10 | 118.10 | 4.51% | 346,800 |
| Oct 2, 2026 | 214.00 | 214.00 | 112.00 | 113.00 | 113.00 | -47.49% | 999,764 |
| Sep 30, 2026 | 168.00 | 215.20 | 158.00 | 215.20 | 215.20 | 265.68% | 3,808,026 |
| Sep 29, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - | - |