Shenzhen Camsense Technologies Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06802  2026-09-30    
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
2026-10-30 0 89.00 89.00 90.95 85.00 95.00 22,800 2,099,955 92.103 89.00 89.00 90.95 85.00 95.00 22,800 92.103 -5.22%
2026-10-29 0 93.90 88.70 93.90 88.45 95.05 19,500 1,776,930 91.125 93.90 88.70 93.90 88.45 95.05 19,500 91.125 0.86%
2026-10-28 0 93.10 90.10 93.10 89.35 95.95 15,400 1,437,595 93.350 93.10 90.10 93.10 89.35 95.95 15,400 93.350 5.92%
2026-10-27 0 87.90 87.90 88.15 87.05 99.65 24,700 2,289,410 92.689 87.90 87.90 88.15 87.05 99.65 24,700 92.689 -8.72%
2026-10-26 0 96.30 95.55 96.40 83.50 98.45 84,300 7,873,250 93.396 96.30 95.55 96.40 83.50 98.45 84,300 93.396 15.33%
2026-10-23 0 83.50 82.85 83.50 82.20 89.00 12,600 1,083,380 85.983 83.50 82.85 83.50 82.20 89.00 12,600 85.983 -1.12%
2026-10-22 0 84.45 81.50 84.45 71.20 84.50 74,332 5,982,844 80.488 84.45 81.50 84.45 71.20 84.50 74,332 80.488 4.91%
2026-10-21 0 80.50 80.10 80.50 80.15 86.25 18,200 1,513,655 83.168 80.50 80.10 80.50 80.15 86.25 18,200 83.168 -5.46%
2026-10-20 0 85.15 85.15 87.25 85.00 94.00 48,500 4,318,660 89.045 85.15 85.15 87.25 85.00 94.00 48,500 89.045 -8.98%
2026-10-16 0 93.55 91.30 93.55 91.20 98.00 23,800 2,242,730 94.232 93.55 91.30 93.55 91.20 98.00 23,800 94.232 -2.04%
2026-10-15 0 95.50 95.50 95.90 90.65 98.05 174,200 16,433,819 94.339 95.50 95.50 95.90 90.65 98.05 174,200 94.339 -5.45%
2026-10-14 0 101.0 100.8 101.0 98.10 106.7 48,200 4,912,315 101.92 101.0 100.8 101.0 98.10 106.7 48,200 101.92 -4.81%
2026-10-13 0 106.1 105.0 106.2 101.0 107.0 32,200 3,328,820 103.38 106.1 105.0 106.2 101.0 107.0 32,200 103.38 0.28%
2026-10-12 0 105.8 105.0 105.8 101.0 110.9 39,400 4,179,010 106.07 105.8 105.0 105.8 101.0 110.9 39,400 106.07 0.57%
2026-10-09 0 105.2 105.2 106.9 105.0 110.9 57,950 6,242,220 107.72 105.2 105.2 106.9 105.0 110.9 57,950 107.72 -5.23%
2026-10-08 0 111.0 110.9 112.8 109.0 118.7 86,008 9,744,985 113.30 111.0 110.9 112.8 109.0 118.7 86,008 113.30 -6.49%
2026-10-07 0 118.7 118.7 118.8 111.7 119.0 104,300 11,998,750 115.04 118.7 118.7 118.8 111.7 119.0 104,300 115.04 -0.25%
2026-10-06 0 119.0 119.0 119.1 114.1 128.0 279,000 33,261,550 119.22 119.0 119.0 119.1 114.1 128.0 279,000 119.22 0.76%
2026-10-05 0 118.1 118.1 118.5 109.0 121.4 346,800 40,168,295 115.83 118.1 118.1 118.5 109.0 121.4 346,800 115.83 4.51%
2026-10-02 0 113.0 113.0 113.8 112.0 214.0 999,764 128,971,116 129.00 113.0 113.0 113.8 112.0 214.0 999,764 129.00 -47.49%
2026-09-30 0 215.2 215.2 220.0 158.0 215.2 3,808,026 653,240,964 171.54 215.2 215.2 220.0 158.0 215.2 3,808,026 171.54

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