VOYAH Automotive Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 07489  2026-03-19    
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
2026-09-01 0 2.680 2.660 2.680 2.535 2.680 6,836,839 17,844,744 2.6101 2.680 2.660 2.680 2.535 2.680 6,836,839 2.6101 2.88%
2026-08-31 0 2.605 2.565 2.605 2.485 2.605 8,664,360 22,279,798 2.5714 2.605 2.565 2.605 2.485 2.605 8,664,360 2.5714 0.58%
2026-08-28 0 2.590 2.590 2.595 2.375 2.610 12,849,771 31,948,383 2.4863 2.590 2.590 2.595 2.375 2.610 12,849,771 2.4863 4.23%
2026-08-27 0 2.485 2.485 2.500 2.450 2.810 22,828,353 58,331,607 2.5552 2.485 2.485 2.500 2.450 2.810 22,828,353 2.5552 -11.25%
2026-08-26 0 2.800 2.800 2.815 2.800 2.890 2,772,499 7,867,226 2.8376 2.800 2.800 2.815 2.800 2.890 2,772,499 2.8376 -0.18%
2026-08-25 0 2.805 2.805 2.855 2.780 2.860 2,879,895 8,112,780 2.8170 2.805 2.805 2.855 2.780 2.860 2,879,895 2.8170 -0.36%
2026-08-24 0 2.815 2.810 2.815 2.810 2.970 4,181,439 11,916,003 2.8497 2.815 2.810 2.815 2.810 2.970 4,181,439 2.8497 -5.22%
2026-08-21 0 2.970 2.970 2.975 2.880 2.980 3,069,025 9,025,465 2.9408 2.970 2.970 2.975 2.880 2.980 3,069,025 2.9408 2.06%
2026-08-20 0 2.910 2.910 2.940 2.800 2.995 7,514,753 22,115,183 2.9429 2.910 2.910 2.940 2.800 2.995 7,514,753 2.9429 4.11%
2026-08-19 0 2.795 2.790 2.795 2.770 2.860 1,671,852 4,676,265 2.7971 2.795 2.790 2.795 2.770 2.860 1,671,852 2.7971 -1.06%
2026-08-18 0 2.825 2.825 2.860 2.815 2.990 2,150,317 6,166,432 2.8677 2.825 2.825 2.860 2.815 2.990 2,150,317 2.8677 -2.25%
2026-08-17 0 2.890 2.890 2.905 2.780 2.940 7,218,549 20,648,892 2.8605 2.890 2.890 2.905 2.780 2.940 7,218,549 2.8605 4.71%
2026-08-14 0 2.760 2.760 2.775 2.735 2.800 2,798,583 7,736,107 2.7643 2.760 2.760 2.775 2.735 2.800 2,798,583 2.7643 -0.72%
2026-08-13 0 2.780 2.780 2.795 2.755 2.845 1,806,235 5,052,864 2.7975 2.780 2.780 2.795 2.755 2.845 1,806,235 2.7975 -2.28%
2026-08-12 0 2.845 2.840 2.845 2.750 2.905 3,747,681 10,649,144 2.8415 2.845 2.840 2.845 2.750 2.905 3,747,681 2.8415 2.34%
2026-08-11 0 2.780 2.780 2.800 2.765 2.865 2,846,164 7,964,860 2.7985 2.780 2.780 2.800 2.765 2.865 2,846,164 2.7985 -2.80%
2026-08-10 0 2.860 2.860 2.865 2.820 2.925 5,931,550 17,029,747 2.8710 2.860 2.860 2.865 2.820 2.925 5,931,550 2.8710 1.42%
2026-08-07 0 2.820 2.795 2.820 2.720 2.820 3,560,594 9,859,181 2.7690 2.820 2.795 2.820 2.720 2.820 3,560,594 2.7690 0.36%
2026-08-06 0 2.810 2.790 2.810 2.785 2.920 3,182,921 8,962,823 2.8159 2.810 2.790 2.810 2.785 2.920 3,182,921 2.8159 -2.43%
2026-08-05 0 2.880 2.870 2.890 2.810 2.915 3,750,526 10,815,329 2.8837 2.880 2.870 2.890 2.810 2.915 3,750,526 2.8837 2.67%
2026-08-04 0 2.805 2.805 2.815 2.800 2.980 3,896,525 11,085,917 2.8451 2.805 2.805 2.815 2.800 2.980 3,896,525 2.8451 -5.24%
2026-08-03 0 2.960 2.930 2.960 2.810 2.985 2,977,312 8,704,971 2.9238 2.960 2.930 2.960 2.810 2.985 2,977,312 2.9238 2.42%
2026-07-31 0 2.890 2.880 2.890 2.770 2.960 4,049,973 11,763,486 2.9046 2.890 2.880 2.890 2.770 2.960 4,049,973 2.9046 -0.69%
2026-07-30 0 2.910 2.910 2.920 2.890 2.980 2,640,967 7,759,062 2.9380 2.910 2.910 2.920 2.890 2.980 2,640,967 2.9380 0.69%
2026-07-29 0 2.890 2.890 2.900 2.760 2.920 3,986,830 11,466,586 2.8761 2.890 2.890 2.900 2.760 2.920 3,986,830 2.8761 5.09%
2026-07-28 0 2.750 2.730 2.750 2.720 2.820 2,130,956 5,856,922 2.7485 2.750 2.730 2.750 2.720 2.820 2,130,956 2.7485 -1.79%
2026-07-27 0 2.800 2.790 2.800 2.730 2.820 1,401,219 3,899,540 2.7830 2.800 2.790 2.800 2.730 2.820 1,401,219 2.7830 1.82%
2026-07-24 0 2.750 2.750 2.760 2.720 2.780 1,976,233 5,426,834 2.7460 2.750 2.750 2.760 2.720 2.780 1,976,233 2.7460 -1.08%
2026-07-23 0 2.780 2.780 2.820 2.780 2.890 2,417,259 6,810,675 2.8175 2.780 2.780 2.820 2.780 2.890 2,417,259 2.8175 -1.07%
2026-07-22 0 2.810 2.810 2.820 2.810 2.930 3,054,390 8,712,999 2.8526 2.810 2.810 2.820 2.810 2.930 3,054,390 2.8526 -3.77%
2026-07-21 0 2.920 2.920 2.940 2.890 2.990 1,854,740 5,443,641 2.9350 2.920 2.920 2.940 2.890 2.990 1,854,740 2.9350 -2.01%
2026-07-20 0 2.980 2.980 3.020 2.870 3.010 4,308,285 12,677,085 2.9425 2.980 2.980 3.020 2.870 3.010 4,308,285 2.9425 2.05%
2026-07-17 0 2.920 2.910 2.920 2.870 3.120 2,343,341 6,856,408 2.9259 2.920 2.910 2.920 2.870 3.120 2,343,341 2.9259 -6.41%
2026-07-16 0 3.120 3.110 3.120 3.010 3.220 2,923,299 9,225,589 3.1559 3.120 3.110 3.120 3.010 3.220 2,923,299 3.1559 3.65%
2026-07-15 0 3.010 3.010 3.020 2.920 3.040 2,228,285 6,687,241 3.0011 3.010 3.010 3.020 2.920 3.040 2,228,285 3.0011 1.69%
2026-07-14 0 2.960 2.950 2.960 2.870 2.970 2,705,666 7,889,858 2.9161 2.960 2.950 2.960 2.870 2.970 2,705,666 2.9161 -0.34%
2026-07-13 0 2.970 2.960 3.010 2.910 3.160 3,064,243 9,150,950 2.9864 2.970 2.960 3.010 2.910 3.160 3,064,243 2.9864 -6.31%
2026-07-10 0 3.170 3.160 3.170 3.100 3.310 1,960,120 6,289,410 3.2087 3.170 3.160 3.170 3.100 3.310 1,960,120 3.2087 1.28%
2026-07-09 0 3.130 3.130 3.180 3.110 3.250 2,613,465 8,286,953 3.1709 3.130 3.130 3.180 3.110 3.250 2,613,465 3.1709 -4.28%
2026-07-08 0 3.270 3.230 3.270 3.090 3.280 2,799,070 8,971,344 3.2051 3.270 3.230 3.270 3.090 3.280 2,799,070 3.2051 4.81%
2026-07-07 0 3.120 3.100 3.120 3.070 3.230 2,007,793 6,294,345 3.1350 3.120 3.100 3.120 3.070 3.230 2,007,793 3.1350 -1.89%
2026-07-06 0 3.180 3.160 3.180 3.120 3.300 2,187,121 6,983,590 3.1931 3.180 3.160 3.180 3.120 3.300 2,187,121 3.1931 -3.64%
2026-07-03 0 3.300 3.300 3.310 3.050 3.320 7,493,204 24,120,587 3.2190 3.300 3.300 3.310 3.050 3.320 7,493,204 3.2190 6.45%
2026-07-02 0 3.100 3.090 3.100 2.950 3.150 8,344,132 25,582,633 3.0659 3.100 3.090 3.100 2.950 3.150 8,344,132 3.0659 6.90%
2026-06-30 0 2.900 2.890 2.900 2.870 3.050 7,015,547 20,562,143 2.9309 2.900 2.890 2.900 2.870 3.050 7,015,547 2.9309 -4.29%
2026-06-29 0 3.030 3.020 3.030 2.950 3.160 7,159,028 21,863,643 3.0540 3.030 3.020 3.030 2.950 3.160 7,159,028 3.0540 1.34%
2026-06-26 0 2.990 2.990 3.000 2.990 3.210 5,156,395 15,692,985 3.0434 2.990 2.990 3.000 2.990 3.210 5,156,395 3.0434 -7.43%
2026-06-25 0 3.230 3.230 3.240 3.150 3.430 8,503,423 27,319,643 3.2128 3.230 3.230 3.240 3.150 3.430 8,503,423 3.2128 -5.83%
2026-06-24 0 3.430 3.420 3.430 3.310 3.560 9,140,445 31,266,858 3.4207 3.430 3.420 3.430 3.310 3.560 9,140,445 3.4207 -3.65%
2026-06-23 0 3.560 3.560 3.570 3.520 3.680 4,960,972 17,737,524 3.5754 3.560 3.560 3.570 3.520 3.680 4,960,972 3.5754 -4.30%
2026-06-22 0 3.720 3.720 3.730 3.590 3.840 9,986,647 36,739,925 3.6789 3.720 3.720 3.730 3.590 3.840 9,986,647 3.6789 -3.12%
2026-06-18 0 3.840 3.840 3.900 3.820 4.080 12,772,701 49,528,923 3.8777 3.840 3.840 3.900 3.820 4.080 12,772,701 3.8777 -5.88%
2026-06-17 0 4.080 4.080 4.100 4.070 4.340 7,566,294 31,571,227 4.1726 4.080 4.080 4.100 4.070 4.340 7,566,294 4.1726 -6.64%
2026-06-16 0 4.370 4.360 4.370 4.280 4.560 5,911,145 25,686,125 4.3454 4.370 4.360 4.370 4.280 4.560 5,911,145 4.3454 -3.10%
2026-06-15 0 4.510 4.490 4.510 4.450 4.740 5,550,226 25,266,088 4.5523 4.510 4.490 4.510 4.450 4.740 5,550,226 4.5523 -3.22%
2026-06-12 0 4.660 4.660 4.670 4.600 4.750 5,202,402 24,330,783 4.6768 4.660 4.660 4.670 4.600 4.750 5,202,402 4.6768 -0.85%
2026-06-11 0 4.700 4.700 4.710 4.610 4.880 8,060,688 37,987,191 4.7126 4.700 4.700 4.710 4.610 4.880 8,060,688 4.7126 -3.89%
2026-06-10 0 4.890 4.860 4.890 4.760 5.020 4,536,299 22,165,337 4.8862 4.890 4.860 4.890 4.760 5.020 4,536,299 4.8862 -2.40%
2026-06-09 0 5.010 5.010 5.070 5.000 5.140 2,785,240 14,090,986 5.0592 5.010 5.010 5.070 5.000 5.140 2,785,240 5.0592 -0.79%
2026-06-08 0 5.050 5.050 5.060 4.990 5.240 5,561,313 27,970,805 5.0295 5.050 5.050 5.060 4.990 5.240 5,561,313 5.0295 -3.63%
2026-06-05 0 5.240 5.230 5.240 5.180 5.380 4,107,751 21,558,950 5.2484 5.240 5.230 5.240 5.180 5.380 4,107,751 5.2484 -1.69%
2026-06-04 0 5.330 5.320 5.330 5.130 5.350 3,215,713 16,833,827 5.2349 5.330 5.320 5.330 5.130 5.350 3,215,713 5.2349 2.11%
2026-06-03 0 5.220 5.220 5.300 5.220 5.460 4,590,315 24,430,145 5.3221 5.220 5.220 5.300 5.220 5.460 4,590,315 5.3221 -3.87%
2026-06-02 0 5.430 5.430 5.440 5.250 5.480 6,544,962 35,089,537 5.3613 5.430 5.430 5.440 5.250 5.480 6,544,962 5.3613 0.18%
2026-06-01 0 5.420 5.410 5.420 5.320 5.570 2,832,486 15,539,758 5.4863 5.420 5.410 5.420 5.320 5.570 2,832,486 5.4863 2.85%
2026-05-29 0 5.270 5.270 5.290 5.270 5.740 15,531,698 83,859,109 5.3992 5.270 5.270 5.290 5.270 5.740 15,531,698 5.3992 -6.89%
2026-05-28 0 5.660 5.610 5.670 5.510 5.700 4,400,917 24,664,138 5.6043 5.660 5.610 5.670 5.510 5.700 4,400,917 5.6043 0.00%
2026-05-27 0 5.660 5.650 5.660 5.630 5.850 2,419,695 13,740,014 5.6784 5.660 5.650 5.660 5.630 5.850 2,419,695 5.6784 -2.08%
2026-05-26 0 5.780 5.770 5.780 5.560 5.890 9,965,459 57,008,433 5.7206 5.780 5.770 5.780 5.560 5.890 9,965,459 5.7206 -1.53%
2026-05-22 0 5.870 5.830 5.870 5.730 5.990 4,295,208 25,262,188 5.8815 5.870 5.830 5.870 5.730 5.990 4,295,208 5.8815 2.44%
2026-05-21 0 5.730 5.720 5.730 5.720 5.990 3,493,510 20,482,554 5.8630 5.730 5.720 5.730 5.720 5.990 3,493,510 5.8630 -0.52%
2026-05-20 0 5.760 5.700 5.760 5.620 5.810 3,169,944 18,145,613 5.7243 5.760 5.700 5.760 5.620 5.810 3,169,944 5.7243 1.05%
2026-05-19 0 5.700 5.690 5.700 5.660 5.850 5,611,376 32,137,032 5.7271 5.700 5.690 5.700 5.660 5.850 5,611,376 5.7271 -0.87%
2026-05-18 0 5.750 5.750 5.760 5.720 5.890 3,733,700 21,606,994 5.7870 5.750 5.750 5.760 5.720 5.890 3,733,700 5.7870 -0.86%
2026-05-15 0 5.800 5.800 5.840 5.780 6.030 4,640,070 27,322,877 5.8885 5.800 5.800 5.840 5.780 6.030 4,640,070 5.8885 -3.49%
2026-05-14 0 6.010 6.010 6.020 5.900 6.050 3,582,197 21,369,205 5.9654 6.010 6.010 6.020 5.900 6.050 3,582,197 5.9654 1.35%
2026-05-13 0 5.930 5.920 5.930 5.770 5.980 4,890,940 28,669,057 5.8617 5.930 5.920 5.930 5.770 5.980 4,890,940 5.8617 0.51%
2026-05-12 0 5.900 5.900 5.920 5.740 5.940 3,498,309 20,561,461 5.8775 5.900 5.900 5.920 5.740 5.940 3,498,309 5.8775 2.79%
2026-05-11 0 5.740 5.740 5.780 5.730 6.070 5,489,123 31,860,386 5.8043 5.740 5.740 5.780 5.730 6.070 5,489,123 5.8043 -5.59%
2026-05-08 0 6.080 6.070 6.080 5.810 6.090 4,335,994 26,018,739 6.0006 6.080 6.070 6.080 5.810 6.090 4,335,994 6.0006 3.23%
2026-05-07 0 5.890 5.890 5.910 5.680 5.940 4,028,605 23,608,010 5.8601 5.890 5.890 5.910 5.680 5.940 4,028,605 5.8601 4.25%
2026-05-06 0 5.650 5.650 5.660 5.650 5.920 7,188,093 41,539,963 5.7790 5.650 5.650 5.660 5.650 5.920 7,188,093 5.7790 -5.99%
2026-05-05 0 6.010 6.000 6.010 5.790 6.130 4,283,096 25,464,275 5.9453 6.010 6.000 6.010 5.790 6.130 4,283,096 5.9453 -1.15%
2026-05-04 0 6.080 6.080 6.130 6.000 6.250 2,115,875 12,978,332 6.1338 6.080 6.080 6.130 6.000 6.250 2,115,875 6.1338 1.33%
2026-04-30 0 6.000 6.000 6.070 6.000 6.180 5,589,935 33,835,645 6.0530 6.000 6.000 6.070 6.000 6.180 5,589,935 6.0530 -1.80%
2026-04-29 0 6.110 6.110 6.130 6.040 6.180 3,621,776 22,133,469 6.1112 6.110 6.110 6.130 6.040 6.180 3,621,776 6.1112 0.33%
2026-04-28 0 6.090 6.080 6.100 6.060 6.250 5,100,386 31,219,392 6.1210 6.090 6.080 6.100 6.060 6.250 5,100,386 6.1210 -2.56%
2026-04-27 0 6.250 6.250 6.330 6.250 6.420 4,580,255 28,944,500 6.3194 6.250 6.250 6.330 6.250 6.420 4,580,255 6.3194 0.00%
2026-04-24 0 6.250 6.250 6.260 6.130 6.490 6,028,099 37,644,746 6.2449 6.250 6.250 6.260 6.130 6.490 6,028,099 6.2449 -2.95%
2026-04-23 0 6.440 6.420 6.440 6.270 6.830 13,791,766 88,449,568 6.4132 6.440 6.420 6.440 6.270 6.830 13,791,766 6.4132 -5.15%
2026-04-22 0 6.790 6.780 6.790 6.660 6.890 6,140,018 41,647,401 6.7829 6.790 6.780 6.790 6.660 6.890 6,140,018 6.7829 0.89%
2026-04-21 0 6.730 6.720 6.730 6.610 6.870 7,709,063 51,752,167 6.7132 6.730 6.720 6.730 6.610 6.870 7,709,063 6.7132 0.45%
2026-04-20 0 6.700 6.680 6.700 6.670 7.040 6,938,033 47,224,670 6.8066 6.700 6.680 6.700 6.670 7.040 6,938,033 6.8066 -1.47%
2026-04-17 0 6.800 6.800 6.810 6.570 6.820 6,898,584 46,121,603 6.6857 6.800 6.800 6.810 6.570 6.820 6,898,584 6.6857 0.00%
2026-04-16 0 6.800 6.800 6.850 6.680 7.060 11,184,274 76,910,280 6.8766 6.800 6.800 6.850 6.680 7.060 11,184,274 6.8766 -1.59%
2026-04-15 0 6.910 6.910 6.960 6.800 7.170 28,344,131 198,684,731 7.0097 6.910 6.910 6.960 6.800 7.170 28,344,131 7.0097 5.50%
2026-04-14 0 6.550 6.550 6.570 6.130 6.600 12,377,709 78,702,484 6.3584 6.550 6.550 6.570 6.130 6.600 12,377,709 6.3584 7.73%
2026-04-13 0 6.080 6.030 6.080 5.980 6.170 8,323,336 50,622,308 6.0820 6.080 6.030 6.080 5.980 6.170 8,323,336 6.0820 0.66%
2026-04-10 0 6.040 6.040 6.050 5.670 6.170 10,266,258 61,475,957 5.9882 6.040 6.040 6.050 5.670 6.170 10,266,258 5.9882 6.71%
2026-04-09 0 5.660 5.650 5.660 5.500 5.760 5,815,760 32,599,249 5.6053 5.660 5.650 5.660 5.500 5.760 5,815,760 5.6053 -0.18%
2026-04-08 0 5.670 5.670 5.700 5.610 5.850 6,214,981 35,599,824 5.7281 5.670 5.670 5.700 5.610 5.850 6,214,981 5.7281 1.25%
2026-04-02 0 5.600 5.530 5.600 5.420 5.680 5,783,916 31,915,388 5.5180 5.600 5.530 5.600 5.420 5.680 5,783,916 5.5180 -1.41%
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.

Back to top