OmniVision Integrated Circuits Group, Inc. (HKG:0501)
Hong Kong
· Delayed Price · Currency is HKD 90.70
-2.45 (-2.63%)
Apr 29, 2026, 4:08 PM HKT
HKG:0501 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 93.30 | 93.30 | 88.90 | 90.80 | - | -2.52% | 1,266,500 |
| Apr 28, 2026 | 97.50 | 97.50 | 91.55 | 93.15 | 93.15 | -2.82% | 2,074,644 |
| Apr 27, 2026 | 89.85 | 99.00 | 88.35 | 95.85 | 95.85 | 9.23% | 3,722,300 |
| Apr 24, 2026 | 82.35 | 88.90 | 81.75 | 87.75 | 87.75 | 7.34% | 1,912,400 |
| Apr 23, 2026 | 85.60 | 86.45 | 81.40 | 81.75 | 81.75 | -3.54% | 555,500 |
| Apr 22, 2026 | 82.05 | 85.20 | 82.05 | 84.75 | 84.75 | 1.56% | 794,846 |
| Apr 21, 2026 | 80.15 | 83.45 | 79.55 | 83.45 | 83.45 | 2.83% | 893,800 |
| Apr 20, 2026 | 79.40 | 81.50 | 78.55 | 81.15 | 81.15 | 3.31% | 919,100 |
| Apr 17, 2026 | 81.45 | 81.45 | 78.20 | 78.55 | 78.55 | -1.94% | 620,300 |
| Apr 16, 2026 | 79.00 | 80.95 | 78.10 | 80.10 | 80.10 | 1.84% | 924,721 |
| Apr 15, 2026 | 80.80 | 82.80 | 78.60 | 78.65 | 78.65 | -2.30% | 939,000 |
| Apr 14, 2026 | 80.30 | 83.30 | 79.40 | 80.50 | 80.50 | 1.07% | 626,600 |
| Apr 13, 2026 | 80.20 | 81.50 | 78.00 | 79.65 | 79.65 | -0.69% | 396,630 |
| Apr 10, 2026 | 80.50 | 85.15 | 79.95 | 80.20 | 80.20 | -0.12% | 1,442,700 |
| Apr 9, 2026 | 81.00 | 82.00 | 79.00 | 80.30 | 80.30 | -1.83% | 591,300 |
| Apr 8, 2026 | 78.70 | 82.45 | 78.70 | 81.80 | 81.80 | 6.72% | 1,613,206 |
| Apr 2, 2026 | 81.50 | 81.50 | 76.45 | 76.65 | 76.65 | -5.95% | 1,032,800 |
| Apr 1, 2026 | 82.70 | 82.90 | 80.00 | 81.50 | 81.50 | 1.88% | 553,600 |
| Mar 31, 2026 | 85.80 | 87.25 | 80.00 | 80.00 | 80.00 | -6.76% | 715,700 |
| Mar 30, 2026 | 86.00 | 86.00 | 83.25 | 85.80 | 85.80 | -0.92% | 320,330 |
| Mar 27, 2026 | 84.00 | 88.65 | 84.00 | 86.60 | 86.60 | 0.52% | 144,600 |
| Mar 26, 2026 | 90.10 | 90.10 | 85.50 | 86.15 | 86.15 | -4.38% | 137,300 |
| Mar 25, 2026 | 87.95 | 90.80 | 86.95 | 90.10 | 90.10 | 4.04% | 495,385 |
| Mar 24, 2026 | 87.00 | 87.00 | 84.30 | 86.60 | 86.60 | 2.42% | 298,800 |
| Mar 23, 2026 | 88.35 | 88.35 | 84.20 | 84.55 | 84.55 | -5.16% | 417,000 |
| Mar 20, 2026 | 92.55 | 92.80 | 89.15 | 89.15 | 89.15 | -2.03% | 443,231 |
| Mar 19, 2026 | 94.15 | 95.00 | 91.00 | 91.00 | 91.00 | -4.26% | 661,300 |
| Mar 18, 2026 | 94.10 | 96.95 | 94.10 | 95.05 | 95.05 | 1.01% | 259,169 |
| Mar 17, 2026 | 99.45 | 99.45 | 94.00 | 94.10 | 94.10 | -3.49% | 287,900 |
| Mar 16, 2026 | 94.50 | 97.60 | 93.10 | 97.50 | 97.50 | 3.39% | 343,270 |
| Mar 13, 2026 | 96.50 | 96.50 | 94.30 | 94.30 | 94.30 | -2.28% | 431,400 |
| Mar 12, 2026 | 98.70 | 100.20 | 95.50 | 96.50 | 96.50 | -2.18% | 334,700 |
| Mar 11, 2026 | 99.40 | 101.60 | 98.65 | 98.65 | 98.65 | -1.65% | 248,300 |
| Mar 10, 2026 | 98.80 | 101.00 | 97.15 | 100.30 | 100.30 | 4.37% | 365,500 |
| Mar 9, 2026 | 99.50 | 99.50 | 94.00 | 96.10 | 96.10 | -4.19% | 746,500 |
| Mar 6, 2026 | 98.90 | 104.30 | 98.90 | 100.30 | 100.30 | 1.01% | 396,315 |
| Mar 5, 2026 | 100.00 | 102.40 | 99.20 | 99.30 | 99.30 | 2.16% | 378,700 |
| Mar 4, 2026 | 98.80 | 101.50 | 96.30 | 97.20 | 97.20 | -1.52% | 459,603 |
| Mar 3, 2026 | 105.00 | 107.20 | 98.65 | 98.70 | 98.70 | -5.46% | 513,800 |
| Mar 2, 2026 | 108.00 | 110.00 | 103.80 | 104.40 | 104.40 | -5.95% | 720,813 |
| Feb 27, 2026 | 109.70 | 114.70 | 107.00 | 111.00 | 111.00 | 1.09% | 921,940 |
| Feb 26, 2026 | 103.50 | 111.80 | 103.30 | 109.80 | 109.80 | 6.91% | 1,619,940 |
| Feb 25, 2026 | 104.50 | 106.50 | 102.70 | 102.70 | 102.70 | -0.96% | 550,240 |
| Feb 24, 2026 | 105.20 | 106.00 | 102.10 | 103.70 | 103.70 | -3.17% | 293,200 |
| Feb 23, 2026 | 105.00 | 107.30 | 103.10 | 107.10 | 107.10 | 3.78% | 315,500 |
| Feb 20, 2026 | 106.00 | 108.00 | 102.30 | 103.20 | 103.20 | -2.46% | 129,600 |
| Feb 16, 2026 | 99.95 | 106.10 | 97.05 | 105.80 | 105.80 | 4.55% | 95,800 |
| Feb 13, 2026 | 100.80 | 104.00 | 97.35 | 101.20 | 101.20 | 0.80% | 989,483 |
| Feb 12, 2026 | 104.00 | 104.70 | 99.20 | 100.40 | 100.40 | -3.37% | 539,620 |
| Feb 11, 2026 | 106.50 | 106.50 | 103.80 | 103.90 | 103.90 | -0.76% | 246,206 |
| Feb 10, 2026 | 105.00 | 106.80 | 104.60 | 104.70 | 104.70 | 0.38% | 286,200 |
| Feb 9, 2026 | 107.00 | 108.00 | 103.30 | 104.30 | 104.30 | -0.48% | 1,045,940 |
| Feb 6, 2026 | 105.00 | 105.00 | 104.60 | 104.80 | 104.80 | -0.19% | 623,800 |
| Feb 5, 2026 | 105.70 | 105.70 | 104.90 | 105.00 | 105.00 | -0.19% | 233,500 |
| Feb 4, 2026 | 105.30 | 107.40 | 104.80 | 105.20 | 105.20 | 0.38% | 276,200 |
| Feb 3, 2026 | 104.80 | 106.50 | 104.80 | 104.80 | 104.80 | 0.19% | 364,998 |
| Feb 2, 2026 | 104.00 | 105.20 | 103.00 | 104.60 | 104.60 | -0.19% | 714,400 |
| Jan 30, 2026 | 104.80 | 106.40 | 103.20 | 104.80 | 104.80 | -0.29% | 891,100 |
| Jan 29, 2026 | 105.00 | 106.60 | 103.40 | 105.10 | 105.10 | -1.13% | 1,090,100 |
| Jan 28, 2026 | 106.30 | 108.90 | 106.00 | 106.30 | 106.30 | - | 893,900 |
| Jan 27, 2026 | 108.80 | 109.10 | 105.00 | 106.30 | 106.30 | -2.30% | 583,000 |
| Jan 26, 2026 | 113.20 | 113.50 | 108.70 | 108.80 | 108.80 | -4.06% | 498,200 |
| Jan 23, 2026 | 111.60 | 115.30 | 111.40 | 113.40 | 113.40 | 1.61% | 482,600 |
| Jan 22, 2026 | 114.20 | 114.50 | 111.30 | 111.60 | 111.60 | -2.19% | 517,800 |
| Jan 21, 2026 | 114.00 | 117.20 | 113.20 | 114.10 | 114.10 | -0.26% | 471,100 |
| Jan 20, 2026 | 116.50 | 119.10 | 113.00 | 114.40 | 114.40 | -1.80% | 383,700 |
| Jan 19, 2026 | 113.20 | 118.50 | 112.50 | 116.50 | 116.50 | 2.92% | 521,100 |
| Jan 16, 2026 | 111.70 | 114.60 | 109.00 | 113.20 | 113.20 | 1.43% | 663,640 |
| Jan 15, 2026 | 114.40 | 114.80 | 111.20 | 111.60 | 111.60 | -2.79% | 701,220 |
| Jan 14, 2026 | 114.00 | 116.90 | 111.90 | 114.80 | 114.80 | -0.09% | 916,000 |
| Jan 13, 2026 | 124.40 | 125.00 | 113.00 | 114.90 | 114.90 | -5.67% | 2,069,182 |