VOYAH Automotive Technology Co., Ltd. (HKG:7489)
Hong Kong · Delayed Price · Currency is HKD 3.840
-0.240 (-5.88%)
Jun 18, 2026, 4:08 PM HKT
HKG:7489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5.75 | 5.85 | 5.66 | 5.70 | 5.70 | -0.87% | 5,611,376 |
| May 18, 2026 | 5.80 | 5.89 | 5.72 | 5.75 | 5.75 | -0.86% | 3,733,700 |
| May 15, 2026 | 6.01 | 6.03 | 5.78 | 5.80 | 5.80 | -3.49% | 4,640,070 |
| May 14, 2026 | 5.91 | 6.05 | 5.90 | 6.01 | 6.01 | 1.35% | 3,582,197 |
| May 13, 2026 | 5.81 | 5.98 | 5.77 | 5.93 | 5.93 | 0.51% | 4,890,940 |
| May 12, 2026 | 5.74 | 5.94 | 5.74 | 5.90 | 5.90 | 2.79% | 3,498,309 |
| 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 |