Suzhou Novosense Microelectronics Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02676 | 2025-12-08 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 117.0 | 116.6 | 117.0 | 111.0 | 118.4 | 382,800 | 44,387,900 | 115.96 | 117.0 | 116.6 | 117.0 | 111.0 | 118.4 | 382,800 | 115.96 | 4.56% |
| 2025-12-23 | 0 | 111.9 | 111.0 | 111.9 | 110.1 | 112.0 | 91,600 | 10,169,500 | 111.02 | 111.9 | 111.0 | 111.9 | 110.1 | 112.0 | 91,600 | 111.02 | 1.45% |
| 2025-12-22 | 0 | 110.3 | 110.1 | 110.4 | 109.0 | 111.7 | 82,100 | 9,061,980 | 110.38 | 110.3 | 110.1 | 110.4 | 109.0 | 111.7 | 82,100 | 110.38 | 0.09% |
| 2025-12-19 | 0 | 110.2 | 110.1 | 110.5 | 110.1 | 113.0 | 41,100 | 4,561,060 | 110.97 | 110.2 | 110.1 | 110.5 | 110.1 | 113.0 | 41,100 | 110.97 | -2.48% |
| 2025-12-18 | 0 | 113.0 | 113.0 | 113.1 | 110.0 | 114.5 | 144,600 | 16,294,760 | 112.69 | 113.0 | 113.0 | 113.1 | 110.0 | 114.5 | 144,600 | 112.69 | 0.80% |
| 2025-12-17 | 0 | 112.1 | 112.0 | 112.8 | 111.5 | 113.8 | 21,500 | 2,417,450 | 112.44 | 112.1 | 112.0 | 112.8 | 111.5 | 113.8 | 21,500 | 112.44 | -1.58% |
| 2025-12-16 | 0 | 113.9 | 113.9 | 114.0 | 110.2 | 114.1 | 173,500 | 19,461,090 | 112.17 | 113.9 | 113.9 | 114.0 | 110.2 | 114.1 | 173,500 | 112.17 | 0.71% |
| 2025-12-15 | 0 | 113.1 | 110.0 | 113.1 | 109.0 | 114.2 | 256,900 | 28,737,250 | 111.86 | 113.1 | 110.0 | 113.1 | 109.0 | 114.2 | 256,900 | 111.86 | 1.89% |
| 2025-12-12 | 0 | 111.0 | 111.0 | 111.9 | 110.0 | 114.2 | 377,900 | 42,485,860 | 112.43 | 111.0 | 111.0 | 111.9 | 110.0 | 114.2 | 377,900 | 112.43 | -3.73% |
| 2025-12-11 | 0 | 115.3 | 114.6 | 115.3 | 113.6 | 116.0 | 226,500 | 26,048,730 | 115.01 | 115.3 | 114.6 | 115.3 | 113.6 | 116.0 | 226,500 | 115.01 | -0.35% |
| 2025-12-10 | 0 | 115.7 | 115.5 | 115.7 | 111.0 | 116.5 | 295,000 | 34,083,620 | 115.54 | 115.7 | 115.5 | 115.7 | 111.0 | 116.5 | 295,000 | 115.54 | 1.67% |
| 2025-12-09 | 0 | 113.8 | 113.2 | 113.8 | 104.1 | 114.3 | 415,100 | 45,963,250 | 110.73 | 113.8 | 113.2 | 113.8 | 104.1 | 114.3 | 415,100 | 110.73 | 2.52% |
| 2025-12-08 | 0 | 111.0 | 110.8 | 111.0 | 105.2 | 116.0 | 2,014,583 | 221,531,029 | 109.96 | 111.0 | 110.8 | 111.0 | 105.2 | 116.0 | 2,014,583 | 109.96 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy