OmniVision Integrated Circuits Group, Inc.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00501 | 2026-01-12 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-26 | 0 | 108.8 | 108.8 | 108.9 | 108.7 | 113.5 | 498,200 | 54,986,411 | 110.37 | 108.8 | 108.8 | 108.9 | 108.7 | 113.5 | 498,200 | 110.37 | -4.06% |
| 2026-01-23 | 0 | 113.4 | 113.4 | 113.6 | 111.4 | 115.3 | 482,600 | 54,964,549 | 113.89 | 113.4 | 113.4 | 113.6 | 111.4 | 115.3 | 482,600 | 113.89 | 1.61% |
| 2026-01-22 | 0 | 111.6 | 111.6 | 112.4 | 111.3 | 114.5 | 517,800 | 58,256,530 | 112.51 | 111.6 | 111.6 | 112.4 | 111.3 | 114.5 | 517,800 | 112.51 | -2.19% |
| 2026-01-21 | 0 | 114.1 | 114.0 | 114.1 | 113.2 | 117.2 | 471,100 | 54,280,637 | 115.22 | 114.1 | 114.0 | 114.1 | 113.2 | 117.2 | 471,100 | 115.22 | -0.26% |
| 2026-01-20 | 0 | 114.4 | 114.4 | 114.6 | 113.0 | 119.1 | 383,700 | 44,541,330 | 116.08 | 114.4 | 114.4 | 114.6 | 113.0 | 119.1 | 383,700 | 116.08 | -1.80% |
| 2026-01-19 | 0 | 116.5 | 116.3 | 116.5 | 112.5 | 118.5 | 521,100 | 60,675,150 | 116.44 | 116.5 | 116.3 | 116.5 | 112.5 | 118.5 | 521,100 | 116.44 | 2.92% |
| 2026-01-16 | 0 | 113.2 | 113.2 | 113.3 | 109.0 | 114.6 | 663,640 | 74,120,757 | 111.69 | 113.2 | 113.2 | 113.3 | 109.0 | 114.6 | 663,640 | 111.69 | 1.43% |
| 2026-01-15 | 0 | 111.6 | 111.6 | 111.8 | 111.2 | 114.8 | 701,220 | 78,610,726 | 112.11 | 111.6 | 111.6 | 111.8 | 111.2 | 114.8 | 701,220 | 112.11 | -2.79% |
| 2026-01-14 | 0 | 114.8 | 114.4 | 114.8 | 111.9 | 116.9 | 916,000 | 104,737,285 | 114.34 | 114.8 | 114.4 | 114.8 | 111.9 | 116.9 | 916,000 | 114.34 | -0.09% |
| 2026-01-13 | 0 | 114.9 | 113.8 | 114.9 | 113.0 | 125.0 | 2,069,182 | 239,100,727 | 115.55 | 114.9 | 113.8 | 114.9 | 113.0 | 125.0 | 2,069,182 | 115.55 | -5.67% |
| 2026-01-12 | 0 | 121.8 | 121.2 | 121.8 | 108.0 | 121.8 | 7,260,177 | 818,673,475 | 112.76 | 121.8 | 121.2 | 121.8 | 108.0 | 121.8 | 7,260,177 | 112.76 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy