Voyah Automotive Technology Co Ltd Class H 7489
HKEX · Hong Kong SAR China · Consumer Durables
HKD 1.88-0.11 (-5.53%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.88 | -5.53% | HKD 2.03 | HKD 2.03 | HKD 1.86 | 5.72M |
| 2026-09-29 | HKD 1.99 | +1.27% | HKD 1.97 | HKD 2.10 | HKD 1.93 | 10.22M |
| 2026-09-28 | HKD 1.97 | -0.76% | HKD 1.99 | HKD 2.04 | HKD 1.93 | 9.70M |
| 2026-09-25 | HKD 1.98 | -0.75% | HKD 1.98 | HKD 1.99 | HKD 1.88 | 6.29M |
| 2026-09-24 | HKD 2.00 | +4.18% | HKD 1.94 | HKD 2.02 | HKD 1.94 | 5.41M |
| 2026-09-23 | HKD 1.91 | -1.79% | HKD 2.00 | HKD 2.00 | HKD 1.90 | 4.11M |
| 2026-09-22 | HKD 1.95 | -1.02% | HKD 2.02 | HKD 2.02 | HKD 1.88 | 6.41M |
| 2026-09-21 | HKD 1.97 | +0.51% | HKD 1.96 | HKD 2.11 | HKD 1.96 | 11.82M |
| 2026-09-18 | HKD 1.96 | +3.98% | HKD 1.89 | HKD 2.01 | HKD 1.88 | 17.84M |
| 2026-09-17 | HKD 1.88 | -0.26% | HKD 1.84 | HKD 1.95 | HKD 1.84 | 7.37M |
| 2026-09-16 | HKD 1.89 | -3.32% | HKD 1.90 | HKD 1.97 | HKD 1.88 | 5.10M |
| 2026-09-15 | HKD 1.96 | -5.10% | HKD 2.06 | HKD 2.09 | HKD 1.96 | 4.35M |
| 2026-09-14 | HKD 2.06 | -2.83% | HKD 2.11 | HKD 2.13 | HKD 2.06 | 3.57M |
| 2026-09-11 | HKD 2.12 | -8.03% | HKD 2.31 | HKD 2.31 | HKD 2.12 | 3.95M |
| 2026-09-10 | HKD 2.31 | -3.96% | HKD 2.38 | HKD 2.38 | HKD 2.30 | 2.24M |
| 2026-09-09 | HKD 2.40 | -3.42% | HKD 2.48 | HKD 2.48 | HKD 2.40 | 2.28M |
| 2026-09-08 | HKD 2.48 | -2.93% | HKD 2.61 | HKD 2.61 | HKD 2.48 | 1.59M |
| 2026-09-07 | HKD 2.56 | -4.48% | HKD 2.63 | HKD 2.67 | HKD 2.56 | 2.13M |
| 2026-09-04 | HKD 2.68 | +0.56% | HKD 2.65 | HKD 2.71 | HKD 2.63 | 4.70M |
| 2026-09-03 | HKD 2.66 | -1.11% | HKD 2.63 | HKD 2.71 | HKD 2.58 | 7.03M |
| 2026-09-02 | HKD 2.69 | +0.56% | HKD 2.60 | HKD 2.70 | HKD 2.55 | 8.06M |
| 2026-09-01 | HKD 2.68 | +2.88% | HKD 2.60 | HKD 2.68 | HKD 2.54 | 6.84M |
| 2026-08-31 | HKD 2.61 | +0.58% | HKD 2.59 | HKD 2.61 | HKD 2.48 | 8.66M |
| 2026-08-28 | HKD 2.59 | +4.23% | HKD 2.52 | HKD 2.61 | HKD 2.38 | 12.85M |
| 2026-08-27 | HKD 2.48 | -11.25% | HKD 2.81 | HKD 2.81 | HKD 2.45 | 22.83M |
| 2026-08-26 | HKD 2.80 | -0.18% | HKD 2.86 | HKD 2.89 | HKD 2.80 | 2.77M |
| 2026-08-25 | HKD 2.81 | -0.36% | HKD 2.82 | HKD 2.86 | HKD 2.78 | 2.88M |
| 2026-08-24 | HKD 2.82 | -5.22% | HKD 2.93 | HKD 2.97 | HKD 2.81 | 4.18M |
| 2026-08-21 | HKD 2.97 | +2.06% | HKD 2.97 | HKD 2.98 | HKD 2.88 | 3.07M |
| 2026-08-20 | HKD 2.91 | +4.11% | HKD 2.80 | HKD 2.99 | HKD 2.80 | 7.51M |
| 2026-08-19 | HKD 2.80 | -1.06% | HKD 2.81 | HKD 2.86 | HKD 2.77 | 1.67M |
| 2026-08-18 | HKD 2.83 | -2.25% | HKD 2.97 | HKD 2.99 | HKD 2.82 | 2.15M |
| 2026-08-17 | HKD 2.89 | +4.71% | HKD 2.80 | HKD 2.94 | HKD 2.78 | 7.22M |
| 2026-08-14 | HKD 2.76 | -0.72% | HKD 2.76 | HKD 2.80 | HKD 2.73 | 2.80M |
| 2026-08-13 | HKD 2.78 | -2.28% | HKD 2.85 | HKD 2.85 | HKD 2.76 | 1.81M |
| 2026-08-12 | HKD 2.85 | +2.34% | HKD 2.79 | HKD 2.90 | HKD 2.75 | 3.75M |
| 2026-08-11 | HKD 2.78 | -2.80% | HKD 2.87 | HKD 2.87 | HKD 2.77 | 2.85M |
| 2026-08-10 | HKD 2.86 | +1.42% | HKD 2.82 | HKD 2.92 | HKD 2.82 | 5.93M |
| 2026-08-07 | HKD 2.82 | +0.36% | HKD 2.82 | HKD 2.82 | HKD 2.72 | 3.56M |
| 2026-08-06 | HKD 2.81 | -2.43% | HKD 2.92 | HKD 2.92 | HKD 2.79 | 3.18M |
| 2026-08-05 | HKD 2.88 | +2.67% | HKD 2.85 | HKD 2.91 | HKD 2.81 | 3.75M |
| 2026-08-04 | HKD 2.81 | -5.24% | HKD 2.98 | HKD 2.98 | HKD 2.80 | 3.90M |
| 2026-08-03 | HKD 2.96 | +2.42% | HKD 2.89 | HKD 2.98 | HKD 2.81 | 2.98M |
| 2026-07-31 | HKD 2.89 | -0.69% | HKD 2.88 | HKD 2.96 | HKD 2.77 | 4.05M |
| 2026-07-30 | HKD 2.91 | +0.69% | HKD 2.90 | HKD 2.98 | HKD 2.89 | 2.64M |
| 2026-07-29 | HKD 2.89 | +5.09% | HKD 2.76 | HKD 2.92 | HKD 2.76 | 3.99M |
| 2026-07-28 | HKD 2.75 | -1.79% | HKD 2.80 | HKD 2.82 | HKD 2.72 | 2.13M |
| 2026-07-27 | HKD 2.80 | +1.82% | HKD 2.76 | HKD 2.82 | HKD 2.73 | 1.40M |
| 2026-07-24 | HKD 2.75 | -1.08% | HKD 2.76 | HKD 2.78 | HKD 2.72 | 1.98M |
| 2026-07-23 | HKD 2.78 | -1.07% | HKD 2.89 | HKD 2.89 | HKD 2.78 | 2.42M |
| 2026-07-22 | HKD 2.81 | -3.77% | HKD 2.89 | HKD 2.93 | HKD 2.81 | 3.05M |
| 2026-07-21 | HKD 2.92 | -2.01% | HKD 2.92 | HKD 2.99 | HKD 2.89 | 1.85M |
| 2026-07-20 | HKD 2.98 | +2.05% | HKD 2.93 | HKD 3.01 | HKD 2.87 | 4.31M |
| 2026-07-17 | HKD 2.92 | -6.41% | HKD 3.12 | HKD 3.12 | HKD 2.87 | 2.34M |
| 2026-07-16 | HKD 3.12 | +3.65% | HKD 3.01 | HKD 3.22 | HKD 3.01 | 2.92M |
| 2026-07-15 | HKD 3.01 | +1.69% | HKD 2.97 | HKD 3.04 | HKD 2.92 | 2.23M |
| 2026-07-14 | HKD 2.96 | -0.34% | HKD 2.97 | HKD 2.97 | HKD 2.87 | 2.71M |
| 2026-07-13 | HKD 2.97 | -6.31% | HKD 3.16 | HKD 3.16 | HKD 2.91 | 3.06M |
| 2026-07-10 | HKD 3.17 | +1.28% | HKD 3.13 | HKD 3.31 | HKD 3.10 | 1.96M |
| 2026-07-09 | HKD 3.13 | -4.28% | HKD 3.24 | HKD 3.25 | HKD 3.11 | 2.61M |
| 2026-07-08 | HKD 3.27 | +4.81% | HKD 3.09 | HKD 3.28 | HKD 3.09 | 2.80M |
| 2026-07-07 | HKD 3.12 | -1.89% | HKD 3.20 | HKD 3.23 | HKD 3.07 | 2.01M |
| 2026-07-06 | HKD 3.18 | -3.64% | HKD 3.30 | HKD 3.30 | HKD 3.12 | 2.19M |
| 2026-07-03 | HKD 3.30 | +6.45% | HKD 3.05 | HKD 3.32 | HKD 3.05 | 7.49M |
| 2026-07-02 | HKD 3.10 | +6.90% | HKD 2.95 | HKD 3.15 | HKD 2.95 | 8.34M |
| 2026-06-30 | HKD 2.90 | -4.29% | HKD 3.03 | HKD 3.05 | HKD 2.87 | 7.02M |
| 2026-06-29 | HKD 3.03 | +1.34% | HKD 2.95 | HKD 3.16 | HKD 2.95 | 7.16M |
| 2026-06-26 | HKD 2.99 | -7.43% | HKD 3.21 | HKD 3.21 | HKD 2.99 | 5.16M |
| 2026-06-25 | HKD 3.23 | -5.83% | HKD 3.43 | HKD 3.43 | HKD 3.15 | 8.50M |
| 2026-06-24 | HKD 3.43 | -3.65% | HKD 3.56 | HKD 3.56 | HKD 3.31 | 9.14M |
| 2026-06-23 | HKD 3.56 | -4.30% | HKD 3.62 | HKD 3.68 | HKD 3.52 | 4.96M |
| 2026-06-22 | HKD 3.72 | -3.12% | HKD 3.84 | HKD 3.84 | HKD 3.59 | 9.99M |
| 2026-06-18 | HKD 3.84 | -5.88% | HKD 4.08 | HKD 4.08 | HKD 3.82 | 12.77M |
| 2026-06-17 | HKD 4.08 | -6.64% | HKD 4.29 | HKD 4.34 | HKD 4.07 | 7.57M |
| 2026-06-16 | HKD 4.37 | -3.10% | HKD 4.52 | HKD 4.56 | HKD 4.28 | 5.91M |
| 2026-06-15 | HKD 4.51 | -3.22% | HKD 4.62 | HKD 4.74 | HKD 4.45 | 5.55M |
| 2026-06-12 | HKD 4.66 | -0.85% | HKD 4.69 | HKD 4.75 | HKD 4.60 | 5.20M |
| 2026-06-11 | HKD 4.70 | -3.89% | HKD 4.81 | HKD 4.88 | HKD 4.61 | 8.06M |
| 2026-06-10 | HKD 4.89 | -2.40% | HKD 5.00 | HKD 5.02 | HKD 4.76 | 4.54M |
| 2026-06-09 | HKD 5.01 | -0.79% | HKD 5.08 | HKD 5.14 | HKD 5.00 | 2.79M |
| 2026-06-08 | HKD 5.05 | -3.63% | HKD 5.24 | HKD 5.24 | HKD 4.99 | 5.56M |
| 2026-06-05 | HKD 5.24 | -1.69% | HKD 5.36 | HKD 5.38 | HKD 5.18 | 4.11M |
| 2026-06-04 | HKD 5.33 | +2.11% | HKD 5.23 | HKD 5.35 | HKD 5.13 | 3.22M |
| 2026-06-03 | HKD 5.22 | -3.87% | HKD 5.43 | HKD 5.46 | HKD 5.22 | 4.59M |
| 2026-06-02 | HKD 5.43 | +0.18% | HKD 5.42 | HKD 5.48 | HKD 5.25 | 6.54M |
| 2026-06-01 | HKD 5.42 | +2.85% | HKD 5.42 | HKD 5.57 | HKD 5.32 | 2.83M |
| 2026-05-29 | HKD 5.27 | -6.89% | HKD 5.61 | HKD 5.74 | HKD 5.27 | 15.53M |
| 2026-05-28 | HKD 5.66 | 0.00% | HKD 5.61 | HKD 5.70 | HKD 5.51 | 4.40M |
| 2026-05-27 | HKD 5.66 | -2.08% | HKD 5.73 | HKD 5.85 | HKD 5.63 | 2.42M |
| 2026-05-26 | HKD 5.78 | -1.53% | HKD 5.73 | HKD 5.89 | HKD 5.56 | 9.97M |