VOYAH Automotive Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 07489 | 2026-03-19 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-01 | 0 | 5.680 | 5.600 | 5.680 | 5.240 | 5.780 | 13,800,398 | 76,021,452 | 5.5086 | 5.680 | 5.600 | 5.680 | 5.240 | 5.780 | 13,800,398 | 5.5086 | 10.94% |
| 2026-03-31 | 0 | 5.120 | 5.120 | 5.130 | 5.060 | 5.570 | 12,552,969 | 65,131,460 | 5.1885 | 5.120 | 5.120 | 5.130 | 5.060 | 5.570 | 12,552,969 | 5.1885 | -4.30% |
| 2026-03-30 | 0 | 5.350 | 5.350 | 5.390 | 5.080 | 5.650 | 19,697,545 | 105,526,516 | 5.3573 | 5.350 | 5.350 | 5.390 | 5.080 | 5.650 | 19,697,545 | 5.3573 | 5.31% |
| 2026-03-27 | 0 | 5.080 | 5.080 | 5.090 | 5.080 | 5.350 | 9,748,008 | 50,336,113 | 5.1637 | 5.080 | 5.080 | 5.090 | 5.080 | 5.350 | 9,748,008 | 5.1637 | -3.97% |
| 2026-03-26 | 0 | 5.290 | 5.290 | 5.340 | 5.280 | 5.740 | 10,576,048 | 57,297,571 | 5.4177 | 5.290 | 5.290 | 5.340 | 5.280 | 5.740 | 10,576,048 | 5.4177 | -6.37% |
| 2026-03-25 | 0 | 5.650 | 5.610 | 5.650 | 5.200 | 5.650 | 13,419,490 | 73,818,121 | 5.5008 | 5.650 | 5.610 | 5.650 | 5.200 | 5.650 | 13,419,490 | 5.5008 | 4.24% |
| 2026-03-24 | 0 | 5.420 | 5.420 | 5.500 | 5.420 | 5.960 | 30,461,160 | 169,430,507 | 5.5622 | 5.420 | 5.420 | 5.500 | 5.420 | 5.960 | 30,461,160 | 5.5622 | -7.98% |
| 2026-03-23 | 0 | 5.890 | 5.880 | 5.890 | 5.740 | 6.280 | 36,253,852 | 215,557,607 | 5.9458 | 5.890 | 5.880 | 5.890 | 5.740 | 6.280 | 36,253,852 | 5.9458 | -7.24% |
| 2026-03-20 | 0 | 6.350 | 6.350 | 6.360 | 6.250 | 6.790 | 29,242,218 | 189,675,440 | 6.4864 | 6.350 | 6.350 | 6.360 | 6.250 | 6.790 | 29,242,218 | 6.4864 | -2.46% |
| 2026-03-19 | 0 | 6.510 | 6.510 | 6.520 | 6.250 | 7.500 | 98,203,679 | 651,307,716 | 6.6322 | 6.510 | 6.510 | 6.520 | 6.250 | 7.500 | 98,203,679 | 6.6322 |
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.