OmniVision Integrated Circuits Group, Inc.: H HKD

• Key Data
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00501	2026-01-12			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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.

Download CSV

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
2026-03-09	0	96.10	96.10	96.65	94.00	99.50	746,500	71,281,310	95.487	96.10	96.10	96.65	94.00	99.50	746,500	95.487	-4.19%
2026-03-06	0	100.3	100.3	101.0	98.90	104.3	396,315	40,357,726	101.83	100.3	100.3	101.0	98.90	104.3	396,315	101.83	1.01%
2026-03-05	0	99.30	99.30	100.0	99.20	102.4	378,700	38,114,960	100.65	99.30	99.30	100.0	99.20	102.4	378,700	100.65	2.16%
2026-03-04	0	97.20	97.20	97.25	96.30	101.5	459,603	45,377,452	98.732	97.20	97.20	97.25	96.30	101.5	459,603	98.732	-1.52%
2026-03-03	0	98.70	98.70	99.00	98.65	107.2	513,800	52,502,600	102.18	98.70	98.70	99.00	98.65	107.2	513,800	102.18	-5.46%
2026-03-02	0	104.4	104.3	104.4	103.8	110.0	720,813	76,538,674	106.18	104.4	104.3	104.4	103.8	110.0	720,813	106.18	-5.95%
2026-02-27	0	111.0	110.9	111.0	107.0	114.7	921,940	102,152,530	110.80	111.0	110.9	111.0	107.0	114.7	921,940	110.80	1.09%
2026-02-26	0	109.8	109.8	110.0	103.3	111.8	1,619,940	174,958,080	108.00	109.8	109.8	110.0	103.3	111.8	1,619,940	108.00	6.91%
2026-02-25	0	102.7	102.7	102.8	102.7	106.5	550,240	57,326,562	104.18	102.7	102.7	102.8	102.7	106.5	550,240	104.18	-0.96%
2026-02-24	0	103.7	103.7	103.9	102.1	106.0	293,200	30,494,704	104.01	103.7	103.7	103.9	102.1	106.0	293,200	104.01	-3.17%
2026-02-23	0	107.1	106.4	107.1	103.1	107.3	315,500	33,256,900	105.41	107.1	106.4	107.1	103.1	107.3	315,500	105.41	3.78%
2026-02-20	0	103.2	103.2	103.8	102.3	108.0	129,600	13,550,690	104.56	103.2	103.2	103.8	102.3	108.0	129,600	104.56	-2.46%
2026-02-16	0	105.8	105.5	105.8	97.05	106.1	95,800	9,870,750	103.03	105.8	105.5	105.8	97.05	106.1	95,800	103.03	4.55%
2026-02-13	0	101.2	101.2	101.3	97.35	104.0	989,483	99,889,039	100.95	101.2	101.2	101.3	97.35	104.0	989,483	100.95	0.80%
2026-02-12	0	100.4	100.4	100.5	99.20	104.7	539,620	54,606,682	101.19	100.4	100.4	100.5	99.20	104.7	539,620	101.19	-3.37%
2026-02-11	0	103.9	103.9	104.0	103.8	106.5	246,206	25,719,698	104.46	103.9	103.9	104.0	103.8	106.5	246,206	104.46	-0.76%
2026-02-10	0	104.7	104.7	105.6	104.6	106.8	286,200	30,245,661	105.68	104.7	104.7	105.6	104.6	106.8	286,200	105.68	0.38%
2026-02-09	0	104.3	104.3	104.7	103.3	108.0	1,045,940	110,438,277	105.59	104.3	104.3	104.7	103.3	108.0	1,045,940	105.59	-0.48%
2026-02-06	0	104.8	104.7	104.8	104.6	105.0	623,800	65,367,260	104.79	104.8	104.7	104.8	104.6	105.0	623,800	104.79	-0.19%
2026-02-05	0	105.0	104.9	105.0	104.9	105.7	233,500	24,510,277	104.97	105.0	104.9	105.0	104.9	105.7	233,500	104.97	-0.19%
2026-02-04	0	105.2	105.2	105.6	104.8	107.4	276,200	29,160,842	105.58	105.2	105.2	105.6	104.8	107.4	276,200	105.58	0.38%
2026-02-03	0	104.8	104.8	105.0	104.8	106.5	364,998	38,323,063	105.00	104.8	104.8	105.0	104.8	106.5	364,998	105.00	0.19%
2026-02-02	0	104.6	104.4	104.7	103.0	105.2	714,400	74,497,652	104.28	104.6	104.4	104.7	103.0	105.2	714,400	104.28	-0.19%
2026-01-30	0	104.8	104.8	105.0	103.2	106.4	891,100	93,385,342	104.80	104.8	104.8	105.0	103.2	106.4	891,100	104.80	-0.29%
2026-01-29	0	105.1	105.0	105.1	103.4	106.6	1,090,100	114,518,925	105.05	105.1	105.0	105.1	103.4	106.6	1,090,100	105.05	-1.13%
2026-01-28	0	106.3	106.3	106.7	106.0	108.9	893,900	95,574,446	106.92	106.3	106.3	106.7	106.0	108.9	893,900	106.92	0.00%
2026-01-27	0	106.3	106.3	106.4	105.0	109.1	583,000	62,034,081	106.40	106.3	106.3	106.4	105.0	109.1	583,000	106.40	-2.30%
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

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---