Jiangsu New Vision Automotive Electronics Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02632 | 2026-03-24 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-03 | 0 | 128.3 | 128.3 | 128.6 | 126.1 | 137.5 | 76,450 | 9,991,560 | 130.69 | 128.3 | 128.3 | 128.6 | 126.1 | 137.5 | 76,450 | 130.69 | -3.32% |
| 2026-06-02 | 0 | 132.7 | 132.6 | 132.7 | 121.5 | 134.0 | 104,300 | 13,230,805 | 126.85 | 132.7 | 132.6 | 132.7 | 121.5 | 134.0 | 104,300 | 126.85 | 8.24% |
| 2026-06-01 | 0 | 122.6 | 122.6 | 122.8 | 121.2 | 125.1 | 34,950 | 4,297,093 | 122.95 | 122.6 | 122.6 | 122.8 | 121.2 | 125.1 | 34,950 | 122.95 | 0.00% |
| 2026-05-29 | 0 | 122.6 | 122.6 | 122.8 | 120.3 | 123.7 | 29,800 | 3,622,738 | 121.57 | 122.6 | 122.6 | 122.8 | 120.3 | 123.7 | 29,800 | 121.57 | 0.08% |
| 2026-05-28 | 0 | 122.5 | 122.5 | 122.7 | 120.3 | 124.9 | 33,250 | 4,040,210 | 121.51 | 122.5 | 122.5 | 122.7 | 120.3 | 124.9 | 33,250 | 121.51 | -0.41% |
| 2026-05-27 | 0 | 123.0 | 123.0 | 123.1 | 121.5 | 127.0 | 53,050 | 6,539,647 | 123.27 | 123.0 | 123.0 | 123.1 | 121.5 | 127.0 | 53,050 | 123.27 | 0.16% |
| 2026-05-26 | 0 | 122.8 | 121.6 | 123.1 | 120.8 | 123.9 | 45,050 | 5,493,962 | 121.95 | 122.8 | 121.6 | 123.1 | 120.8 | 123.9 | 45,050 | 121.95 | 0.16% |
| 2026-05-22 | 0 | 122.6 | 122.5 | 122.6 | 120.1 | 125.2 | 33,200 | 4,070,037 | 122.59 | 122.6 | 122.5 | 122.6 | 120.1 | 125.2 | 33,200 | 122.59 | -0.41% |
| 2026-05-21 | 0 | 123.1 | 122.0 | 123.1 | 121.3 | 125.0 | 50,900 | 6,245,958 | 122.71 | 123.1 | 122.0 | 123.1 | 121.3 | 125.0 | 50,900 | 122.71 | 0.16% |
| 2026-05-20 | 0 | 122.9 | 122.0 | 122.9 | 120.0 | 124.2 | 69,600 | 8,521,581 | 122.44 | 122.9 | 122.0 | 122.9 | 120.0 | 124.2 | 69,600 | 122.44 | 1.91% |
| 2026-05-19 | 0 | 120.6 | 119.6 | 120.6 | 114.6 | 121.1 | 135,000 | 15,925,460 | 117.97 | 120.6 | 119.6 | 120.6 | 114.6 | 121.1 | 135,000 | 117.97 | 0.92% |
| 2026-05-18 | 0 | 119.5 | 119.2 | 119.5 | 113.0 | 120.5 | 183,150 | 21,489,650 | 117.33 | 119.5 | 119.2 | 119.5 | 113.0 | 120.5 | 183,150 | 117.33 | 1.10% |
| 2026-05-15 | 0 | 118.2 | 118.2 | 118.5 | 107.3 | 119.3 | 204,490 | 23,943,221 | 117.09 | 118.2 | 118.2 | 118.5 | 107.3 | 119.3 | 204,490 | 117.09 | 5.25% |
| 2026-05-14 | 0 | 112.3 | 112.3 | 112.4 | 107.0 | 113.1 | 83,850 | 9,275,927 | 110.63 | 112.3 | 112.3 | 112.4 | 107.0 | 113.1 | 83,850 | 110.63 | 2.00% |
| 2026-05-13 | 0 | 110.1 | 108.9 | 110.1 | 103.9 | 120.7 | 199,300 | 21,969,285 | 110.23 | 110.1 | 108.9 | 110.1 | 103.9 | 120.7 | 199,300 | 110.23 | -7.87% |
| 2026-05-12 | 0 | 119.5 | 117.6 | 119.5 | 110.5 | 121.0 | 279,450 | 32,807,865 | 117.40 | 119.5 | 117.6 | 119.5 | 110.5 | 121.0 | 279,450 | 117.40 | -0.42% |
| 2026-05-11 | 0 | 120.0 | 118.6 | 120.0 | 111.1 | 120.8 | 84,750 | 9,919,670 | 117.05 | 120.0 | 118.6 | 120.0 | 111.1 | 120.8 | 84,750 | 117.05 | 3.45% |
| 2026-05-08 | 0 | 116.0 | 116.0 | 117.9 | 105.0 | 118.0 | 137,604 | 15,757,664 | 114.51 | 116.0 | 116.0 | 117.9 | 105.0 | 118.0 | 137,604 | 114.51 | 10.27% |
| 2026-05-07 | 0 | 105.2 | 104.5 | 105.2 | 98.10 | 105.2 | 317,850 | 32,201,622 | 101.31 | 105.2 | 104.5 | 105.2 | 98.10 | 105.2 | 317,850 | 101.31 | 0.19% |
| 2026-05-06 | 0 | 105.0 | 105.0 | 105.2 | 83.00 | 106.9 | 426,106 | 41,724,233 | 97.920 | 105.0 | 105.0 | 105.2 | 83.00 | 106.9 | 426,106 | 97.920 | 21.88% |
| 2026-05-05 | 0 | 86.15 | 84.00 | 86.15 | 83.00 | 100.7 | 322,400 | 30,800,706 | 95.536 | 86.15 | 84.00 | 86.15 | 83.00 | 100.7 | 322,400 | 95.536 | -9.51% |
| 2026-05-04 | 0 | 95.20 | 95.20 | 95.80 | 78.50 | 95.40 | 258,200 | 23,335,487 | 90.378 | 95.20 | 95.20 | 95.80 | 78.50 | 95.40 | 258,200 | 90.378 | 12.00% |
| 2026-04-30 | 0 | 85.00 | 85.00 | 86.00 | 79.20 | 86.60 | 57,500 | 4,774,635 | 83.037 | 85.00 | 85.00 | 86.00 | 79.20 | 86.60 | 57,500 | 83.037 | 4.29% |
| 2026-04-29 | 0 | 81.50 | 80.00 | 81.50 | 76.60 | 83.50 | 68,800 | 5,529,952 | 80.377 | 81.50 | 80.00 | 81.50 | 76.60 | 83.50 | 68,800 | 80.377 | -1.81% |
| 2026-04-28 | 0 | 83.00 | 83.00 | 84.50 | 82.30 | 86.00 | 97,000 | 8,176,262 | 84.291 | 83.00 | 83.00 | 84.50 | 82.30 | 86.00 | 97,000 | 84.291 | -3.26% |
| 2026-04-27 | 0 | 85.80 | 84.45 | 85.85 | 82.10 | 89.00 | 73,000 | 6,179,462 | 84.650 | 85.80 | 84.45 | 85.85 | 82.10 | 89.00 | 73,000 | 84.650 | -0.06% |
| 2026-04-24 | 0 | 85.85 | 85.45 | 85.85 | 82.00 | 92.95 | 122,900 | 10,693,720 | 87.012 | 85.85 | 85.45 | 85.85 | 82.00 | 92.95 | 122,900 | 87.012 | -1.09% |
| 2026-04-23 | 0 | 86.80 | 86.80 | 86.90 | 79.10 | 93.00 | 187,500 | 16,275,217 | 86.801 | 86.80 | 86.80 | 86.90 | 79.10 | 93.00 | 187,500 | 86.801 | 9.73% |
| 2026-04-22 | 0 | 79.10 | 79.10 | 79.80 | 77.05 | 84.00 | 103,110 | 8,153,149 | 79.072 | 79.10 | 79.10 | 79.80 | 77.05 | 84.00 | 103,110 | 79.072 | -5.83% |
| 2026-04-21 | 0 | 84.00 | 82.50 | 84.00 | 75.10 | 86.00 | 129,850 | 10,527,135 | 81.072 | 84.00 | 82.50 | 84.00 | 75.10 | 86.00 | 129,850 | 81.072 | 3.96% |
| 2026-04-20 | 0 | 80.80 | 80.25 | 80.80 | 67.10 | 85.30 | 413,300 | 31,694,997 | 76.688 | 80.80 | 80.25 | 80.80 | 67.10 | 85.30 | 413,300 | 76.688 | 15.76% |
| 2026-04-17 | 0 | 69.80 | 68.00 | 69.80 | 58.00 | 71.00 | 185,950 | 12,332,327 | 66.321 | 69.80 | 68.00 | 69.80 | 58.00 | 71.00 | 185,950 | 66.321 | 17.21% |
| 2026-04-16 | 0 | 59.55 | 59.55 | 59.70 | 50.00 | 71.00 | 230,050 | 13,856,530 | 60.233 | 59.55 | 59.55 | 59.70 | 50.00 | 71.00 | 230,050 | 60.233 | 4.57% |
| 2026-04-15 | 0 | 56.95 | 55.30 | 56.95 | 47.40 | 57.80 | 159,350 | 8,313,365 | 52.170 | 56.95 | 55.30 | 56.95 | 47.40 | 57.80 | 159,350 | 52.170 | 14.36% |
| 2026-04-14 | 0 | 49.80 | 48.20 | 49.80 | 43.80 | 49.80 | 76,220 | 3,609,082 | 47.351 | 49.80 | 48.20 | 49.80 | 43.80 | 49.80 | 76,220 | 47.351 | 9.11% |
| 2026-04-13 | 0 | 45.64 | 45.64 | 45.68 | 43.60 | 47.04 | 46,550 | 2,083,071 | 44.749 | 45.64 | 45.64 | 45.68 | 43.60 | 47.04 | 46,550 | 44.749 | -3.35% |
| 2026-04-10 | 0 | 47.22 | 45.50 | 47.22 | 41.80 | 52.30 | 188,452 | 8,899,558 | 47.225 | 47.22 | 45.50 | 47.22 | 41.80 | 52.30 | 188,452 | 47.225 | 12.97% |
| 2026-04-09 | 0 | 41.80 | 41.80 | 43.04 | 39.06 | 43.04 | 83,000 | 3,438,594 | 41.429 | 41.80 | 41.80 | 43.04 | 39.06 | 43.04 | 83,000 | 41.429 | 4.50% |
| 2026-04-08 | 0 | 40.00 | 40.28 | 40.30 | 37.00 | 44.32 | 197,250 | 7,994,951 | 40.532 | 40.00 | 40.28 | 40.30 | 37.00 | 44.32 | 197,250 | 40.532 | -7.06% |
| 2026-04-02 | 0 | 43.04 | 43.04 | 43.76 | 42.56 | 47.48 | 156,950 | 6,992,313 | 44.551 | 43.04 | 43.04 | 43.76 | 42.56 | 47.48 | 156,950 | 44.551 | -2.40% |
| 2026-04-01 | 0 | 44.10 | 44.10 | 44.62 | 42.10 | 48.50 | 151,900 | 6,821,764 | 44.910 | 44.10 | 44.10 | 44.62 | 42.10 | 48.50 | 151,900 | 44.910 | -2.00% |
| 2026-03-31 | 0 | 45.00 | 44.64 | 44.98 | 42.00 | 47.88 | 179,810 | 8,011,543 | 44.556 | 45.00 | 44.64 | 44.98 | 42.00 | 47.88 | 179,810 | 44.556 | -4.26% |
| 2026-03-30 | 0 | 47.00 | 47.00 | 47.50 | 46.00 | 58.00 | 405,800 | 20,472,744 | 50.450 | 47.00 | 47.00 | 47.50 | 46.00 | 58.00 | 405,800 | 50.450 | -18.97% |
| 2026-03-27 | 0 | 58.00 | 58.00 | 59.00 | 46.80 | 60.30 | 659,470 | 36,169,954 | 54.847 | 58.00 | 58.00 | 59.00 | 46.80 | 60.30 | 659,470 | 54.847 | 23.93% |
| 2026-03-26 | 0 | 46.80 | 46.64 | 46.80 | 41.00 | 63.80 | 1,419,488 | 70,669,600 | 49.785 | 46.80 | 46.64 | 46.80 | 41.00 | 63.80 | 1,419,488 | 49.785 | 3.17% |
| 2026-03-25 | 0 | 45.36 | 45.32 | 45.36 | 28.20 | 48.00 | 2,026,640 | 85,753,000 | 42.313 | 45.36 | 45.32 | 45.36 | 28.20 | 48.00 | 2,026,640 | 42.313 | 62.70% |
| 2026-03-24 | 0 | 27.88 | 27.88 | 27.92 | 27.70 | 45.80 | 5,219,350 | 230,200,271 | 44.105 | 27.88 | 27.88 | 27.92 | 27.70 | 45.80 | 5,219,350 | 44.105 |
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.