VOYAH Automotive Technology Co., Ltd. (HKG:7489)
Hong Kong · Delayed Price · Currency is HKD 5.89
+0.15 (2.61%)
At close: May 12, 2026
HKG:7489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.90 | 5.94 | 5.80 | 5.88 | - | 2.44% | 666,368 |
| May 11, 2026 | 6.07 | 6.07 | 5.73 | 5.74 | 5.74 | -5.59% | 5,489,123 |
| May 8, 2026 | 5.81 | 6.09 | 5.81 | 6.08 | 6.08 | 3.23% | 4,335,994 |
| May 7, 2026 | 5.69 | 5.94 | 5.68 | 5.89 | 5.89 | 4.25% | 4,028,605 |
| May 6, 2026 | 5.92 | 5.92 | 5.65 | 5.65 | 5.65 | -5.99% | 7,188,093 |
| May 5, 2026 | 6.02 | 6.13 | 5.79 | 6.01 | 6.01 | -1.15% | 4,283,096 |
| May 4, 2026 | 6.00 | 6.25 | 6.00 | 6.08 | 6.08 | 1.33% | 2,115,875 |
| Apr 30, 2026 | 6.05 | 6.18 | 6.00 | 6.00 | 6.00 | -1.80% | 5,589,935 |
| Apr 29, 2026 | 6.09 | 6.18 | 6.04 | 6.11 | 6.11 | 0.33% | 3,621,776 |
| Apr 28, 2026 | 6.25 | 6.25 | 6.06 | 6.09 | 6.09 | -2.56% | 5,100,386 |
| Apr 27, 2026 | 6.25 | 6.42 | 6.25 | 6.25 | 6.25 | - | 4,580,255 |
| Apr 24, 2026 | 6.31 | 6.49 | 6.13 | 6.25 | 6.25 | -2.95% | 6,028,099 |
| Apr 23, 2026 | 6.79 | 6.83 | 6.27 | 6.44 | 6.44 | -5.15% | 13,791,760 |
| Apr 22, 2026 | 6.75 | 6.89 | 6.66 | 6.79 | 6.79 | 0.89% | 6,140,018 |
| Apr 21, 2026 | 6.61 | 6.87 | 6.61 | 6.73 | 6.73 | 0.45% | 7,709,063 |
| Apr 20, 2026 | 6.74 | 7.04 | 6.67 | 6.70 | 6.70 | -1.47% | 6,938,033 |
| Apr 17, 2026 | 6.80 | 6.82 | 6.57 | 6.80 | 6.80 | - | 6,898,584 |
| Apr 16, 2026 | 7.06 | 7.06 | 6.68 | 6.80 | 6.80 | -1.59% | 11,184,270 |
| Apr 15, 2026 | 7.03 | 7.17 | 6.80 | 6.91 | 6.91 | 5.50% | 28,344,131 |
| Apr 14, 2026 | 6.17 | 6.60 | 6.13 | 6.55 | 6.55 | 7.73% | 12,377,700 |
| Apr 13, 2026 | 6.07 | 6.17 | 5.98 | 6.08 | 6.08 | 0.66% | 8,323,336 |
| Apr 10, 2026 | 5.67 | 6.17 | 5.67 | 6.04 | 6.04 | 6.71% | 10,266,250 |
| Apr 9, 2026 | 5.76 | 5.76 | 5.50 | 5.66 | 5.66 | -0.18% | 5,815,760 |
| Apr 8, 2026 | 5.67 | 5.85 | 5.61 | 5.67 | 5.67 | 1.25% | 6,214,981 |
| Apr 2, 2026 | 5.68 | 5.68 | 5.42 | 5.60 | 5.60 | -1.41% | 5,783,916 |
| Apr 1, 2026 | 5.24 | 5.78 | 5.24 | 5.68 | 5.68 | 10.94% | 13,800,390 |
| Mar 31, 2026 | 5.41 | 5.57 | 5.06 | 5.12 | 5.12 | -4.30% | 12,552,960 |
| Mar 30, 2026 | 5.08 | 5.65 | 5.08 | 5.35 | 5.35 | 5.31% | 19,697,540 |
| Mar 27, 2026 | 5.29 | 5.35 | 5.08 | 5.08 | 5.08 | -3.97% | 9,748,008 |
| Mar 26, 2026 | 5.66 | 5.74 | 5.28 | 5.29 | 5.29 | -6.37% | 10,576,040 |
| Mar 25, 2026 | 5.36 | 5.65 | 5.20 | 5.65 | 5.65 | 4.24% | 13,419,490 |
| Mar 24, 2026 | 5.72 | 5.96 | 5.42 | 5.42 | 5.42 | -7.98% | 30,461,160 |
| Mar 23, 2026 | 6.05 | 6.28 | 5.74 | 5.89 | 5.89 | -7.24% | 36,253,850 |
| Mar 20, 2026 | 6.32 | 6.79 | 6.25 | 6.35 | 6.35 | -2.46% | 29,242,218 |