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
2026-08-14 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