SENASIC Electronics Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06675  2026-06-17    
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
2026-10-23 0 13.59 13.59 13.68 11.80 13.93 682,000 9,168,396 13.443 13.59 13.59 13.68 11.80 13.93 682,000 13.443 5.35%
2026-10-22 0 12.90 12.90 12.99 12.90 19.10 2,884,800 44,822,116 15.537 12.90 12.90 12.99 12.90 19.10 2,884,800 15.537 -14.46%
2026-10-21 0 15.08 15.08 15.20 14.39 15.78 289,800 4,390,238 15.149 15.08 15.08 15.20 14.39 15.78 289,800 15.149 1.41%
2026-10-20 0 14.87 14.65 14.80 14.40 15.66 329,200 4,917,731 14.938 14.87 14.65 14.80 14.40 15.66 329,200 14.938 -1.85%
2026-10-16 0 15.15 15.14 15.15 15.01 16.80 407,800 6,358,852 15.593 15.15 15.14 15.15 15.01 16.80 407,800 15.593 -5.43%
2026-10-15 0 16.02 16.02 16.26 15.76 17.60 346,600 5,628,786 16.240 16.02 16.02 16.26 15.76 17.60 346,600 16.240 -6.64%
2026-10-14 0 17.16 16.80 17.50 16.92 18.51 205,600 3,630,408 17.658 17.16 16.80 17.50 16.92 18.51 205,600 17.658 -5.97%
2026-10-13 0 18.25 18.00 18.25 16.05 18.95 422,400 7,759,650 18.370 18.25 18.00 18.25 16.05 18.95 422,400 18.370 -1.40%
2026-10-12 0 18.51 18.42 18.51 17.71 20.88 881,000 16,813,420 19.084 18.51 18.42 18.51 17.71 20.88 881,000 19.084 -10.67%
2026-10-09 0 20.72 20.72 21.10 19.85 25.26 2,888,400 62,593,458 21.671 20.72 20.72 21.10 19.85 25.26 2,888,400 21.671 0.00%
2026-10-08 0 20.72 20.72 21.20 20.10 22.04 273,000 5,737,964 21.018 20.72 20.72 21.20 20.10 22.04 273,000 21.018 -4.43%
2026-10-07 0 21.68 21.68 21.98 21.34 23.20 83,800 1,844,164 22.007 21.68 21.68 21.98 21.34 23.20 83,800 22.007 -4.83%
2026-10-06 0 22.78 22.40 23.00 22.38 24.20 84,800 1,950,944 23.006 22.78 22.40 23.00 22.38 24.20 84,800 23.006 -0.96%
2026-10-05 0 23.00 23.00 23.70 22.82 23.62 79,400 1,834,298 23.102 23.00 23.00 23.70 22.82 23.62 79,400 23.102 -4.17%
2026-10-02 0 24.00 23.44 24.00 23.34 24.44 45,400 1,077,180 23.726 24.00 23.44 24.00 23.34 24.44 45,400 23.726 -1.32%
2026-09-30 0 24.32 24.32 24.50 22.52 24.54 259,000 6,115,884 23.613 24.32 24.32 24.50 22.52 24.54 259,000 23.613 2.88%
2026-09-29 0 23.64 23.64 24.22 23.10 24.24 238,000 5,655,720 23.764 23.64 23.64 24.22 23.10 24.24 238,000 23.764 1.98%
2026-09-28 0 23.18 23.18 23.20 22.86 27.90 526,000 12,935,688 24.593 23.18 23.18 23.20 22.86 27.90 526,000 24.593 -16.86%
2026-09-25 0 27.88 27.24 27.98 26.80 27.92 285,800 7,756,780 27.141 27.88 27.24 27.98 26.80 27.92 285,800 27.141 -0.07%
2026-09-24 0 27.90 27.46 27.90 27.42 28.68 251,400 7,024,824 27.943 27.90 27.46 27.90 27.42 28.68 251,400 27.943 0.43%
2026-09-23 0 27.78 27.78 28.04 26.50 29.64 475,400 13,345,996 28.073 27.78 27.78 28.04 26.50 29.64 475,400 28.073 0.94%
2026-09-22 0 27.52 27.52 27.60 27.52 30.50 853,000 24,219,636 28.393 27.52 27.52 27.60 27.52 30.50 853,000 28.393 -3.78%
2026-09-21 0 28.60 28.32 28.60 28.06 30.96 310,800 8,926,148 28.720 28.60 28.32 28.60 28.06 30.96 310,800 28.720 -7.50%
2026-09-18 0 30.92 30.68 30.98 28.56 32.00 719,050 21,929,833 30.498 30.92 30.68 30.98 28.56 32.00 719,050 30.498 8.34%
2026-09-17 0 28.54 28.54 28.94 28.24 29.58 248,200 7,189,520 28.967 28.54 28.54 28.94 28.24 29.58 248,200 28.967 0.63%
2026-09-16 0 28.36 28.36 29.18 28.32 29.58 273,600 7,932,092 28.992 28.36 28.36 29.18 28.32 29.58 273,600 28.992 -0.63%
2026-09-15 0 28.54 28.54 28.88 28.28 31.02 482,400 14,199,104 29.434 28.54 28.54 28.88 28.28 31.02 482,400 29.434 2.07%
2026-09-14 0 27.96 27.96 28.28 27.68 31.80 432,400 12,405,540 28.690 27.96 27.96 28.28 27.68 31.80 432,400 28.690 -9.81%
2026-09-11 0 31.00 30.54 31.00 27.10 31.60 774,412 23,165,389 29.914 31.00 30.54 31.00 27.10 31.60 774,412 29.914 11.19%
2026-09-10 0 27.88 27.88 28.10 27.88 30.14 496,600 14,324,178 28.844 27.88 27.88 28.10 27.88 30.14 496,600 28.844 -0.64%
2026-09-09 0 28.06 28.06 28.38 26.80 31.96 596,400 17,090,608 28.656 28.06 28.06 28.38 26.80 31.96 596,400 28.656 -4.23%
2026-09-08 0 29.30 29.28 29.50 25.82 29.82 893,200 25,429,736 28.470 29.30 29.28 29.50 25.82 29.82 893,200 28.470 10.90%
2026-09-07 0 26.42 26.42 26.78 24.60 32.00 839,400 21,960,652 26.162 26.42 26.42 26.78 24.60 32.00 839,400 26.162 -9.21%
2026-09-04 0 29.10 28.84 29.10 27.06 30.30 414,210 11,834,939 28.572 29.10 28.84 29.10 27.06 30.30 414,210 28.572 -1.69%
2026-09-03 0 29.60 29.08 30.00 28.80 32.36 251,116 7,485,043 29.807 29.60 29.08 30.00 28.80 32.36 251,116 29.807 -5.79%
2026-09-02 0 31.42 31.42 31.76 29.30 31.84 343,000 10,615,783 30.950 31.42 31.42 31.76 29.30 31.84 343,000 30.950 0.38%
2026-09-01 0 31.30 31.30 31.70 31.20 33.20 237,800 7,587,689 31.908 31.30 31.30 31.70 31.20 33.20 237,800 31.908 -5.89%
2026-08-31 0 33.26 33.20 33.34 33.20 36.60 278,200 9,761,241 35.087 33.26 33.20 33.34 33.20 36.60 278,200 35.087 -7.51%
2026-08-28 0 35.96 35.30 35.96 35.20 37.16 368,424 13,292,279 36.079 35.96 35.30 35.96 35.20 37.16 368,424 36.079 -3.12%
2026-08-27 0 37.12 37.12 37.14 35.34 37.54 641,200 23,305,836 36.347 37.12 37.12 37.14 35.34 37.54 641,200 36.347 4.27%
2026-08-26 0 35.60 35.60 36.20 35.08 37.00 458,000 16,506,292 36.040 35.60 35.60 36.20 35.08 37.00 458,000 36.040 -0.56%
2026-08-25 0 35.80 35.72 35.86 33.36 36.78 403,000 14,466,528 35.897 35.80 35.72 35.86 33.36 36.78 403,000 35.897 4.56%
2026-08-24 0 34.24 34.24 34.30 31.88 34.80 257,000 8,571,296 33.351 34.24 34.24 34.30 31.88 34.80 257,000 33.351 3.26%
2026-08-21 0 33.16 33.16 33.24 31.06 34.20 400,200 13,249,148 33.106 33.16 33.16 33.24 31.06 34.20 400,200 33.106 5.61%
2026-08-20 0 31.40 31.38 31.40 31.14 33.00 207,004 6,591,513 31.842 31.40 31.38 31.40 31.14 33.00 207,004 31.842 0.19%
2026-08-19 0 31.34 31.34 31.68 29.62 31.78 348,920 10,585,269 30.337 31.34 31.34 31.68 29.62 31.78 348,920 30.337 -0.13%
2026-08-18 0 31.38 31.10 31.38 29.86 31.60 404,600 12,372,288 30.579 31.38 31.10 31.38 29.86 31.60 404,600 30.579 3.22%
2026-08-17 0 30.40 30.00 30.40 29.20 31.38 210,200 6,446,252 30.667 30.40 30.00 30.40 29.20 31.38 210,200 30.667 1.95%
2026-08-14 0 29.82 29.82 29.86 29.80 32.54 412,400 12,550,109 30.432 29.82 29.82 29.86 29.80 32.54 412,400 30.432 -8.53%
2026-08-13 0 32.60 31.40 32.68 31.40 33.00 422,400 13,635,256 32.280 32.60 31.40 32.68 31.40 33.00 422,400 32.280 3.49%
2026-08-12 0 31.50 31.50 32.00 30.00 32.68 387,000 12,170,283 31.448 31.50 31.50 32.00 30.00 32.68 387,000 31.448 4.79%
2026-08-11 0 30.06 30.04 30.74 29.28 31.80 208,400 6,312,684 30.291 30.06 30.04 30.74 29.28 31.80 208,400 30.291 -0.92%
2026-08-10 0 30.34 30.00 30.34 27.24 31.10 416,200 12,202,666 29.319 30.34 30.00 30.34 27.24 31.10 416,200 29.319 -1.75%
2026-08-07 0 30.88 29.92 30.94 29.02 31.78 403,400 12,192,120 30.223 30.88 29.92 30.94 29.02 31.78 403,400 30.223 3.21%
2026-08-06 0 29.92 29.72 30.00 29.66 31.04 387,600 11,637,508 30.025 29.92 29.72 30.00 29.66 31.04 387,600 30.025 -3.48%
2026-08-05 0 31.00 31.00 31.10 29.50 32.30 203,388 6,296,263 30.957 31.00 31.00 31.10 29.50 32.30 203,388 30.957 -3.06%
2026-08-04 0 31.98 31.60 31.98 28.12 32.70 399,000 12,478,672 31.275 31.98 31.60 31.98 28.12 32.70 399,000 31.275 4.31%
2026-08-03 0 30.66 28.70 30.66 25.80 30.80 593,600 16,340,384 27.528 30.66 28.70 30.66 25.80 30.80 593,600 27.528 17.02%
2026-07-31 0 26.20 26.20 26.52 25.56 27.92 206,400 5,371,532 26.025 26.20 26.20 26.52 25.56 27.92 206,400 26.025 1.16%
2026-07-30 0 25.90 25.00 26.24 25.06 27.00 388,000 10,058,600 25.924 25.90 25.00 26.24 25.06 27.00 388,000 25.924 3.60%
2026-07-29 0 25.00 25.00 25.60 22.02 26.06 395,700 9,999,246 25.270 25.00 25.00 25.60 22.02 26.06 395,700 25.270 4.34%
2026-07-28 0 23.96 23.96 24.32 23.88 26.50 235,800 5,868,860 24.889 23.96 23.96 24.32 23.88 26.50 235,800 24.889 -9.92%
2026-07-27 0 26.60 26.60 26.78 24.60 27.10 222,000 5,629,884 25.360 26.60 26.60 26.78 24.60 27.10 222,000 25.360 4.72%
2026-07-24 0 25.40 25.32 25.80 22.98 25.72 396,200 9,454,667 23.863 25.40 25.32 25.80 22.98 25.72 396,200 23.863 6.72%
2026-07-23 0 23.80 23.80 24.00 22.50 24.84 394,100 9,406,861 23.869 23.80 23.80 24.00 22.50 24.84 394,100 23.869 5.97%
2026-07-22 0 22.46 22.46 22.70 20.90 23.02 229,200 5,057,774 22.067 22.46 22.46 22.70 20.90 23.02 229,200 22.067 7.46%
2026-07-21 0 20.90 20.90 21.50 19.83 22.30 393,800 8,328,342 21.149 20.90 20.90 21.50 19.83 22.30 393,800 21.149 3.47%
2026-07-20 0 20.20 20.20 20.50 19.85 22.00 272,400 5,556,728 20.399 20.20 20.20 20.50 19.85 22.00 272,400 20.399 -2.88%
2026-07-17 0 20.80 20.80 22.28 20.42 25.22 293,805 6,336,275 21.566 20.80 20.80 22.28 20.42 25.22 293,805 21.566 -17.53%
2026-07-16 0 25.22 25.08 26.26 22.50 26.26 258,595 6,330,059 24.479 25.22 25.08 26.26 22.50 26.26 258,595 24.479 6.41%
2026-07-15 0 23.70 23.34 24.38 22.60 25.80 392,000 9,624,452 24.552 23.70 23.34 24.38 22.60 25.80 392,000 24.552 5.33%
2026-07-14 0 22.50 22.20 22.82 19.20 22.82 206,800 4,366,702 21.116 22.50 22.20 22.82 19.20 22.82 206,800 21.116 7.24%
2026-07-13 0 20.98 20.98 21.00 20.84 24.00 205,800 4,479,647 21.767 20.98 20.98 21.00 20.84 24.00 205,800 21.767 -12.51%
2026-07-10 0 23.98 23.10 23.98 22.50 24.40 230,200 5,329,452 23.151 23.98 23.10 23.98 22.50 24.40 230,200 23.151 -1.72%
2026-07-09 0 24.40 23.40 24.40 21.90 25.68 391,764 9,095,871 23.218 24.40 23.40 24.40 21.90 25.68 391,764 23.218 -2.40%
2026-07-08 0 25.00 25.00 25.48 25.00 28.80 457,400 12,312,204 26.918 25.00 25.00 25.48 25.00 28.80 457,400 26.918 -12.83%
2026-07-07 0 28.68 28.10 28.68 28.00 31.78 404,200 11,878,542 29.388 28.68 28.10 28.68 28.00 31.78 404,200 29.388 -9.70%
2026-07-06 0 31.76 31.10 31.76 30.78 33.14 402,200 12,916,722 32.115 31.76 31.10 31.76 30.78 33.14 402,200 32.115 -3.76%
2026-07-03 0 33.00 32.68 33.00 30.20 33.32 390,400 12,661,214 32.431 33.00 32.68 33.00 30.20 33.32 390,400 32.431 4.63%
2026-07-02 0 31.54 31.12 31.54 30.82 34.42 401,600 12,946,848 32.238 31.54 31.12 31.54 30.82 34.42 401,600 32.238 -12.87%
2026-06-30 0 36.20 36.10 36.20 34.80 38.00 409,400 15,151,148 37.008 36.20 36.10 36.20 34.80 38.00 409,400 37.008 1.69%
2026-06-29 0 35.60 35.50 35.60 32.02 36.66 410,002 14,250,951 34.758 35.60 35.50 35.60 32.02 36.66 410,002 34.758 5.14%
2026-06-26 0 33.86 33.86 33.90 32.50 37.72 497,608 16,782,621 33.727 33.86 33.86 33.90 32.50 37.72 497,608 33.727 -10.42%
2026-06-25 0 37.80 37.26 37.88 33.00 39.92 1,373,198 51,648,146 37.612 37.80 37.26 37.88 33.00 39.92 1,373,198 37.612 9.06%
2026-06-24 0 34.66 34.66 34.76 31.00 35.22 788,400 26,784,096 33.973 34.66 34.66 34.76 31.00 35.22 788,400 33.973 9.48%
2026-06-23 0 31.66 31.66 31.70 30.10 33.00 748,100 23,584,741 31.526 31.66 31.66 31.70 30.10 33.00 748,100 31.526 0.38%
2026-06-22 0 31.54 31.54 31.56 30.62 35.46 1,340,736 43,733,077 32.619 31.54 31.54 31.56 30.62 35.46 1,340,736 32.619 -5.57%
2026-06-18 0 33.40 33.40 33.42 32.04 45.48 4,306,486 160,084,625 37.173 33.40 33.40 33.42 32.04 45.48 4,306,486 37.173 -19.90%
2026-06-17 0 41.70 41.62 41.70 31.58 41.90 16,473,920 587,352,053 35.653 41.70 41.62 41.70 31.58 41.90 16,473,920 35.653

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