VOYAH Automotive Technology Co., Ltd. (HKG:7489)
Hong Kong · Delayed Price · Currency is HKD 2.890
-0.020 (-0.69%)
Jul 31, 2026, 4:08 PM HKT
HKG:7489 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.88 | 2.96 | 2.77 | 2.89 | 2.89 | -0.69% | 4,049,973 |
| Jul 30, 2026 | 2.90 | 2.98 | 2.89 | 2.91 | 2.91 | 0.69% | 2,640,967 |
| Jul 29, 2026 | 2.76 | 2.92 | 2.76 | 2.89 | 2.89 | 5.09% | 3,986,830 |
| Jul 28, 2026 | 2.80 | 2.82 | 2.72 | 2.75 | 2.75 | -1.79% | 2,130,956 |
| Jul 27, 2026 | 2.76 | 2.82 | 2.73 | 2.80 | 2.80 | 1.82% | 1,401,219 |
| Jul 24, 2026 | 2.76 | 2.78 | 2.72 | 2.75 | 2.75 | -1.08% | 1,976,233 |
| Jul 23, 2026 | 2.89 | 2.89 | 2.78 | 2.78 | 2.78 | -1.07% | 2,417,259 |
| Jul 22, 2026 | 2.89 | 2.93 | 2.81 | 2.81 | 2.81 | -3.77% | 3,054,390 |
| Jul 21, 2026 | 2.92 | 2.99 | 2.89 | 2.92 | 2.92 | -2.01% | 1,854,740 |
| Jul 20, 2026 | 2.93 | 3.01 | 2.87 | 2.98 | 2.98 | 2.05% | 4,308,285 |
| Jul 17, 2026 | 3.12 | 3.12 | 2.87 | 2.92 | 2.92 | -6.41% | 2,343,341 |
| Jul 16, 2026 | 3.01 | 3.22 | 3.01 | 3.12 | 3.12 | 3.65% | 2,923,299 |
| Jul 15, 2026 | 2.97 | 3.04 | 2.92 | 3.01 | 3.01 | 1.69% | 2,228,285 |
| Jul 14, 2026 | 2.97 | 2.97 | 2.87 | 2.96 | 2.96 | -0.34% | 2,705,666 |
| Jul 13, 2026 | 3.16 | 3.16 | 2.91 | 2.97 | 2.97 | -6.31% | 3,064,243 |
| Jul 10, 2026 | 3.13 | 3.31 | 3.10 | 3.17 | 3.17 | 1.28% | 1,960,120 |
| Jul 9, 2026 | 3.24 | 3.25 | 3.11 | 3.13 | 3.13 | -4.28% | 2,613,465 |
| Jul 8, 2026 | 3.09 | 3.28 | 3.09 | 3.27 | 3.27 | 4.81% | 2,799,070 |
| Jul 7, 2026 | 3.20 | 3.23 | 3.07 | 3.12 | 3.12 | -1.89% | 2,007,793 |
| Jul 6, 2026 | 3.30 | 3.30 | 3.12 | 3.18 | 3.18 | -3.64% | 2,187,121 |
| Jul 3, 2026 | 3.05 | 3.32 | 3.05 | 3.30 | 3.30 | 6.45% | 7,493,204 |
| Jul 2, 2026 | 2.95 | 3.15 | 2.95 | 3.10 | 3.10 | 6.90% | 8,344,132 |
| Jun 30, 2026 | 3.03 | 3.05 | 2.87 | 2.90 | 2.90 | -4.29% | 7,015,547 |
| Jun 29, 2026 | 2.95 | 3.16 | 2.95 | 3.03 | 3.03 | 1.34% | 7,159,028 |
| Jun 26, 2026 | 3.21 | 3.21 | 2.99 | 2.99 | 2.99 | -7.43% | 5,156,395 |
| Jun 25, 2026 | 3.43 | 3.43 | 3.15 | 3.23 | 3.23 | -5.83% | 8,503,423 |
| Jun 24, 2026 | 3.56 | 3.56 | 3.31 | 3.43 | 3.43 | -3.65% | 9,140,445 |
| Jun 23, 2026 | 3.62 | 3.68 | 3.52 | 3.56 | 3.56 | -4.30% | 4,960,972 |
| Jun 22, 2026 | 3.84 | 3.84 | 3.59 | 3.72 | 3.72 | -3.12% | 9,986,647 |
| Jun 18, 2026 | 4.08 | 4.08 | 3.82 | 3.84 | 3.84 | -5.88% | 12,772,700 |
| Jun 17, 2026 | 4.29 | 4.34 | 4.07 | 4.08 | 4.08 | -6.64% | 7,566,294 |
| Jun 16, 2026 | 4.52 | 4.56 | 4.28 | 4.37 | 4.37 | -3.10% | 5,911,145 |
| Jun 15, 2026 | 4.62 | 4.74 | 4.45 | 4.51 | 4.51 | -3.22% | 5,550,226 |
| Jun 12, 2026 | 4.69 | 4.75 | 4.60 | 4.66 | 4.66 | -0.85% | 5,202,402 |
| Jun 11, 2026 | 4.81 | 4.88 | 4.61 | 4.70 | 4.70 | -3.89% | 8,060,688 |
| Jun 10, 2026 | 5.00 | 5.02 | 4.76 | 4.89 | 4.89 | -2.40% | 4,536,299 |
| Jun 9, 2026 | 5.08 | 5.14 | 5.00 | 5.01 | 5.01 | -0.79% | 2,785,240 |
| Jun 8, 2026 | 5.24 | 5.24 | 4.99 | 5.05 | 5.05 | -3.63% | 5,561,313 |
| Jun 5, 2026 | 5.36 | 5.38 | 5.18 | 5.24 | 5.24 | -1.69% | 4,107,751 |
| Jun 4, 2026 | 5.23 | 5.35 | 5.13 | 5.33 | 5.33 | 2.11% | 3,215,713 |
| Jun 3, 2026 | 5.43 | 5.46 | 5.22 | 5.22 | 5.22 | -3.87% | 4,590,315 |
| Jun 2, 2026 | 5.42 | 5.48 | 5.25 | 5.43 | 5.43 | 0.18% | 6,544,962 |
| Jun 1, 2026 | 5.42 | 5.57 | 5.32 | 5.42 | 5.42 | 2.85% | 2,832,486 |
| May 29, 2026 | 5.61 | 5.74 | 5.27 | 5.27 | 5.27 | -6.89% | 15,531,690 |
| May 28, 2026 | 5.61 | 5.70 | 5.51 | 5.66 | 5.66 | - | 4,400,917 |
| May 27, 2026 | 5.73 | 5.85 | 5.63 | 5.66 | 5.66 | -2.08% | 2,419,695 |
| May 26, 2026 | 5.73 | 5.89 | 5.56 | 5.78 | 5.78 | -1.53% | 9,965,459 |
| May 22, 2026 | 5.73 | 5.99 | 5.73 | 5.87 | 5.87 | 2.44% | 4,295,208 |
| May 21, 2026 | 5.81 | 5.99 | 5.72 | 5.73 | 5.73 | -0.52% | 3,493,510 |
| May 20, 2026 | 5.66 | 5.81 | 5.62 | 5.76 | 5.76 | 1.05% | 3,169,944 |