UISEE Technologies (Beijing) Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01511  2026-05-20    
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
2026-06-10 0 86.65 86.00 86.65 82.90 86.85 359,750 30,724,975 85.406 86.65 86.00 86.65 82.90 86.85 359,750 85.406 4.02%
2026-06-09 0 83.30 83.00 83.30 80.85 83.60 324,350 26,742,647 82.450 83.30 83.00 83.30 80.85 83.60 324,350 82.450 1.65%
2026-06-08 0 81.95 81.75 81.95 78.90 82.55 315,850 25,539,400 80.859 81.95 81.75 81.95 78.90 82.55 315,850 80.859 -0.06%
2026-06-05 0 82.00 81.85 82.00 80.00 83.20 224,700 18,322,440 81.542 82.00 81.85 82.00 80.00 83.20 224,700 81.542 -0.18%
2026-06-04 0 82.15 82.10 82.15 80.00 82.80 338,150 27,529,575 81.412 82.15 82.10 82.15 80.00 82.80 338,150 81.412 1.48%
2026-06-03 0 80.95 80.70 80.95 75.65 80.95 378,000 29,634,725 78.399 80.95 80.70 80.95 75.65 80.95 378,000 78.399 3.98%
2026-06-02 0 77.85 77.00 77.85 74.90 79.35 477,600 37,152,997 77.791 77.85 77.00 77.85 74.90 79.35 477,600 77.791 -0.64%
2026-06-01 0 78.35 78.35 78.40 74.00 78.60 514,200 39,233,247 76.300 78.35 78.35 78.40 74.00 78.60 514,200 76.300 5.81%
2026-05-29 0 74.05 73.30 74.05 72.00 75.20 467,300 34,325,964 73.456 74.05 73.30 74.05 72.00 75.20 467,300 73.456 0.41%
2026-05-28 0 73.75 73.75 74.50 70.70 76.85 496,850 36,321,368 73.103 73.75 73.75 74.50 70.70 76.85 496,850 73.103 -4.16%
2026-05-27 0 76.95 76.65 76.95 65.40 77.80 1,602,654 118,494,630 73.937 76.95 76.65 76.95 65.40 77.80 1,602,654 73.937 18.20%
2026-05-26 0 65.10 65.10 65.15 56.00 65.15 1,530,348 94,525,948 61.768 65.10 65.10 65.15 56.00 65.15 1,530,348 61.768 10.34%
2026-05-22 0 59.00 58.80 59.00 55.00 62.60 790,148 47,128,443 59.645 59.00 58.80 59.00 55.00 62.60 790,148 59.645 0.00%
2026-05-21 0 59.00 59.00 59.05 59.00 67.50 2,173,700 136,648,710 62.865 59.00 59.00 59.05 59.00 67.50 2,173,700 62.865 2.61%
2026-05-20 0 57.50 57.50 57.55 50.00 61.50 6,291,050 374,852,162 59.585 57.50 57.50 57.55 50.00 61.50 6,291,050 59.585

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