Suzhou Novosense Microelectronics Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02676 | 2025-12-08 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 0 | 139.7 | 139.7 | 140.0 | 134.3 | 141.0 | 299,300 | 41,650,080 | 139.16 | 139.7 | 139.7 | 140.0 | 134.3 | 141.0 | 299,300 | 139.16 | 2.65% |
| 2026-01-22 | 0 | 136.1 | 136.1 | 136.6 | 134.9 | 153.7 | 690,400 | 97,489,960 | 141.21 | 136.1 | 136.1 | 136.6 | 134.9 | 153.7 | 690,400 | 141.21 | -7.92% |
| 2026-01-21 | 0 | 147.8 | 147.7 | 147.8 | 134.1 | 149.2 | 438,881 | 62,705,935 | 142.88 | 147.8 | 147.7 | 147.8 | 134.1 | 149.2 | 438,881 | 142.88 | 7.10% |
| 2026-01-20 | 0 | 138.0 | 137.9 | 138.0 | 135.3 | 146.9 | 340,500 | 47,623,170 | 139.86 | 138.0 | 137.9 | 138.0 | 135.3 | 146.9 | 340,500 | 139.86 | 1.92% |
| 2026-01-19 | 0 | 135.4 | 134.3 | 135.4 | 133.0 | 139.5 | 153,900 | 20,671,580 | 134.32 | 135.4 | 134.3 | 135.4 | 133.0 | 139.5 | 153,900 | 134.32 | -2.59% |
| 2026-01-16 | 0 | 139.0 | 138.5 | 139.0 | 134.8 | 143.1 | 313,671 | 43,544,402 | 138.82 | 139.0 | 138.5 | 139.0 | 134.8 | 143.1 | 313,671 | 138.82 | 0.00% |
| 2026-01-15 | 0 | 139.0 | 138.2 | 139.0 | 133.2 | 144.4 | 357,300 | 49,980,450 | 139.88 | 139.0 | 138.2 | 139.0 | 133.2 | 144.4 | 357,300 | 139.88 | 1.02% |
| 2026-01-14 | 0 | 137.6 | 137.3 | 137.6 | 133.1 | 139.9 | 258,800 | 35,752,040 | 138.15 | 137.6 | 137.3 | 137.6 | 133.1 | 139.9 | 258,800 | 138.15 | 2.69% |
| 2026-01-13 | 0 | 134.0 | 134.0 | 134.2 | 128.1 | 141.1 | 211,300 | 28,719,965 | 135.92 | 134.0 | 134.0 | 134.2 | 128.1 | 141.1 | 211,300 | 135.92 | -4.15% |
| 2026-01-12 | 0 | 139.8 | 139.8 | 140.0 | 133.9 | 142.1 | 485,600 | 67,660,952 | 139.33 | 139.8 | 139.8 | 140.0 | 133.9 | 142.1 | 485,600 | 139.33 | -0.21% |
| 2026-01-09 | 0 | 140.1 | 139.6 | 140.1 | 138.0 | 146.0 | 400,168 | 56,397,853 | 140.94 | 140.1 | 139.6 | 140.1 | 138.0 | 146.0 | 400,168 | 140.94 | -3.18% |
| 2026-01-08 | 0 | 144.7 | 144.5 | 144.7 | 136.0 | 145.3 | 713,999 | 101,798,565 | 142.58 | 144.7 | 144.5 | 144.7 | 136.0 | 145.3 | 713,999 | 142.58 | 1.26% |
| 2026-01-07 | 0 | 142.9 | 142.7 | 142.9 | 126.3 | 149.4 | 1,685,351 | 234,662,739 | 139.24 | 142.9 | 142.7 | 142.9 | 126.3 | 149.4 | 1,685,351 | 139.24 | 13.14% |
| 2026-01-06 | 0 | 126.3 | 126.3 | 126.8 | 119.2 | 128.8 | 671,800 | 84,449,340 | 125.71 | 126.3 | 126.3 | 126.8 | 119.2 | 128.8 | 671,800 | 125.71 | 4.73% |
| 2026-01-05 | 0 | 120.6 | 120.2 | 120.6 | 115.8 | 120.9 | 520,700 | 62,274,160 | 119.60 | 120.6 | 120.2 | 120.6 | 115.8 | 120.9 | 520,700 | 119.60 | 0.67% |
| 2026-01-02 | 0 | 119.8 | 119.7 | 119.9 | 115.1 | 121.6 | 267,100 | 31,824,190 | 119.15 | 119.8 | 119.7 | 119.9 | 115.1 | 121.6 | 267,100 | 119.15 | 2.57% |
| 2025-12-31 | 0 | 116.8 | 116.5 | 116.8 | 116.4 | 116.9 | 38,400 | 4,475,900 | 116.56 | 116.8 | 116.5 | 116.8 | 116.4 | 116.9 | 38,400 | 116.56 | 0.00% |
| 2025-12-30 | 0 | 116.8 | 116.8 | 116.9 | 116.0 | 117.0 | 69,100 | 8,041,140 | 116.37 | 116.8 | 116.8 | 116.9 | 116.0 | 117.0 | 69,100 | 116.37 | -0.09% |
| 2025-12-29 | 0 | 116.9 | 116.5 | 116.9 | 114.9 | 119.8 | 241,300 | 28,223,150 | 116.96 | 116.9 | 116.5 | 116.9 | 114.9 | 119.8 | 241,300 | 116.96 | -0.09% |
| 2025-12-24 | 0 | 117.0 | 116.6 | 117.0 | 111.0 | 118.4 | 382,800 | 44,387,900 | 115.96 | 117.0 | 116.6 | 117.0 | 111.0 | 118.4 | 382,800 | 115.96 | 4.56% |
| 2025-12-23 | 0 | 111.9 | 111.0 | 111.9 | 110.1 | 112.0 | 91,600 | 10,169,500 | 111.02 | 111.9 | 111.0 | 111.9 | 110.1 | 112.0 | 91,600 | 111.02 | 1.45% |
| 2025-12-22 | 0 | 110.3 | 110.1 | 110.4 | 109.0 | 111.7 | 82,100 | 9,061,980 | 110.38 | 110.3 | 110.1 | 110.4 | 109.0 | 111.7 | 82,100 | 110.38 | 0.09% |
| 2025-12-19 | 0 | 110.2 | 110.1 | 110.5 | 110.1 | 113.0 | 41,100 | 4,561,060 | 110.97 | 110.2 | 110.1 | 110.5 | 110.1 | 113.0 | 41,100 | 110.97 | -2.48% |
| 2025-12-18 | 0 | 113.0 | 113.0 | 113.1 | 110.0 | 114.5 | 144,600 | 16,294,760 | 112.69 | 113.0 | 113.0 | 113.1 | 110.0 | 114.5 | 144,600 | 112.69 | 0.80% |
| 2025-12-17 | 0 | 112.1 | 112.0 | 112.8 | 111.5 | 113.8 | 21,500 | 2,417,450 | 112.44 | 112.1 | 112.0 | 112.8 | 111.5 | 113.8 | 21,500 | 112.44 | -1.58% |
| 2025-12-16 | 0 | 113.9 | 113.9 | 114.0 | 110.2 | 114.1 | 173,500 | 19,461,090 | 112.17 | 113.9 | 113.9 | 114.0 | 110.2 | 114.1 | 173,500 | 112.17 | 0.71% |
| 2025-12-15 | 0 | 113.1 | 110.0 | 113.1 | 109.0 | 114.2 | 256,900 | 28,737,250 | 111.86 | 113.1 | 110.0 | 113.1 | 109.0 | 114.2 | 256,900 | 111.86 | 1.89% |
| 2025-12-12 | 0 | 111.0 | 111.0 | 111.9 | 110.0 | 114.2 | 377,900 | 42,485,860 | 112.43 | 111.0 | 111.0 | 111.9 | 110.0 | 114.2 | 377,900 | 112.43 | -3.73% |
| 2025-12-11 | 0 | 115.3 | 114.6 | 115.3 | 113.6 | 116.0 | 226,500 | 26,048,730 | 115.01 | 115.3 | 114.6 | 115.3 | 113.6 | 116.0 | 226,500 | 115.01 | -0.35% |
| 2025-12-10 | 0 | 115.7 | 115.5 | 115.7 | 111.0 | 116.5 | 295,000 | 34,083,620 | 115.54 | 115.7 | 115.5 | 115.7 | 111.0 | 116.5 | 295,000 | 115.54 | 1.67% |
| 2025-12-09 | 0 | 113.8 | 113.2 | 113.8 | 104.1 | 114.3 | 415,100 | 45,963,250 | 110.73 | 113.8 | 113.2 | 113.8 | 104.1 | 114.3 | 415,100 | 110.73 | 2.52% |
| 2025-12-08 | 0 | 111.0 | 110.8 | 111.0 | 105.2 | 116.0 | 2,014,583 | 221,531,029 | 109.96 | 111.0 | 110.8 | 111.0 | 105.2 | 116.0 | 2,014,583 | 109.96 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy