UISEE Technologies (Beijing) Co., Ltd. Class H(HK:1511)
HK$41.66+0.66 (+1.61%)
HK:1511
UISEE Technologies (Beijing) Co., Ltd. Class H historical prices
HK$41.66
At close:+0.66 (+1.61%)
Want to see HK:1511 full AI Analyst Report?
UISEE Technologies (Beijing) Co., Ltd. Class H (1511) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.00 | 43.66 | 40.54 | 41.66 | 41.66 | +1.61% | 162,250 | 0.52 |
| Nov 12, 2026 | 39.80 | 42.46 | 39.50 | 41.00 | 41.00 | +3.02% | 138,175 | 0.44 |
| Nov 11, 2026 | 37.66 | 41.50 | 37.66 | 39.80 | 39.80 | +5.68% | 223,400 | 0.72 |
| Nov 10, 2026 | 37.18 | 38.30 | 36.94 | 37.66 | 37.66 | +2.62% | 192,150 | 0.61 |
| Nov 09, 2026 | 36.70 | 37.82 | 36.40 | 37.20 | 37.20 | +1.36% | 204,050 | 0.65 |
| Nov 06, 2026 | 38.98 | 39.64 | 36.70 | 36.70 | 36.70 | -6.99% | 193,100 | 0.61 |
| Nov 05, 2026 | 37.00 | 40.40 | 35.72 | 39.46 | 39.46 | +6.65% | 248,500 | 0.79 |
| Nov 04, 2026 | 36.50 | 37.06 | 34.08 | 37.00 | 37.00 | +4.58% | 322,650 | 1.03 |
| Nov 03, 2026 | 35.00 | 36.96 | 34.50 | 35.38 | 35.38 | +0.91% | 397,100 | 1.28 |
| Nov 02, 2026 | 34.10 | 35.12 | 34.10 | 35.06 | 35.06 | +2.69% | 220,850 | 0.71 |
| Oct 30, 2026 | 35.20 | 36.82 | 33.84 | 34.14 | 34.14 | -3.01% | 215,950 | 0.69 |
| Oct 29, 2026 | 37.82 | 38.24 | 33.84 | 35.20 | 35.20 | -6.93% | 251,701 | 0.81 |
| Oct 28, 2026 | 36.42 | 38.86 | 36.36 | 37.82 | 37.82 | +3.84% | 316,250 | 1.02 |
| Oct 27, 2026 | 33.20 | 37.00 | 33.00 | 36.42 | 36.42 | +9.70% | 649,600 | 2.14 |
| Oct 26, 2026 | 32.06 | 33.28 | 31.52 | 33.20 | 33.20 | +3.56% | 235,050 | 0.77 |
| Oct 23, 2026 | 33.42 | 33.86 | 31.84 | 32.06 | 32.06 | -4.07% | 238,761 | 0.79 |
| Oct 22, 2026 | 32.72 | 36.46 | 32.00 | 33.42 | 33.42 | +3.21% | 893,050 | 3.05 |
| Oct 21, 2026 | 32.26 | 36.98 | 32.00 | 32.38 | 32.38 | +0.37% | 438,700 | 1.52 |
| Oct 20, 2026 | 33.72 | 34.62 | 32.26 | 32.26 | 32.26 | -4.33% | 211,250 | 0.73 |
| Oct 19, 2026 | 33.72 | 35.50 | 33.56 | 33.72 | 33.72 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 33.60 | 35.50 | 33.56 | 33.72 | 33.72 | +0.36% | 236,550 | 0.81 |
| Oct 15, 2026 | 33.44 | 34.40 | 32.50 | 33.60 | 33.60 | +0.48% | 211,700 | 0.71 |
| Oct 14, 2026 | 33.06 | 34.08 | 32.62 | 33.44 | 33.44 | +1.21% | 164,700 | 0.55 |
| Oct 13, 2026 | 34.00 | 35.30 | 31.40 | 33.04 | 33.04 | -2.82% | 195,200 | 0.65 |
| Oct 12, 2026 | 40.36 | 40.54 | 33.82 | 34.00 | 34.00 | -15.76% | 373,450 | 1.26 |
| Oct 09, 2026 | 50.00 | 50.00 | 39.48 | 40.36 | 40.36 | -19.28% | 701,250 | 2.42 |
| Oct 08, 2026 | 51.80 | 51.80 | 49.80 | 50.00 | 50.00 | -3.47% | 256,600 | 0.89 |
| Oct 07, 2026 | 51.00 | 52.25 | 50.40 | 51.80 | 51.80 | +1.57% | 387,452 | 1.35 |
| Oct 06, 2026 | 51.35 | 51.90 | 50.65 | 51.00 | 51.00 | -0.68% | 367,608 | 1.28 |
| Oct 05, 2026 | 51.00 | 52.60 | 51.00 | 51.35 | 51.35 | +0.69% | 383,800 | 1.35 |
| Oct 02, 2026 | 52.15 | 52.85 | 50.95 | 51.00 | 51.00 | -2.21% | 317,750 | 1.12 |
| Oct 01, 2026 | 52.15 | 52.75 | 51.45 | 52.15 | 52.15 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 51.85 | 52.75 | 51.45 | 52.15 | 52.15 | +0.58% | 388,500 | 1.34 |
| Sep 29, 2026 | 51.00 | 51.90 | 50.50 | 51.85 | 51.85 | +1.67% | 375,708 | 1.26 |
| Sep 28, 2026 | 53.05 | 53.25 | 50.35 | 51.00 | 51.00 | -3.86% | 343,375 | 1.17 |
| Sep 25, 2026 | 52.95 | 53.75 | 52.45 | 53.05 | 53.05 | +0.19% | 386,700 | 1.32 |
| Sep 24, 2026 | 54.00 | 54.00 | 51.60 | 52.95 | 52.95 | -1.94% | 339,450 | 1.16 |
| Sep 23, 2026 | 56.00 | 56.50 | 53.75 | 54.00 | 54.00 | -3.57% | 346,750 | 1.18 |
| Sep 22, 2026 | 58.85 | 59.70 | 55.75 | 56.00 | 56.00 | -4.84% | 351,800 | 1.19 |
| Sep 21, 2026 | 59.10 | 60.95 | 57.85 | 58.85 | 58.85 | -0.42% | 353,050 | 1.21 |
| Sep 18, 2026 | 57.65 | 59.70 | 57.65 | 59.10 | 59.10 | +2.52% | 365,450 | 1.24 |
| Sep 17, 2026 | 56.55 | 57.75 | 55.95 | 57.65 | 57.65 | +2.31% | 368,250 | 1.25 |
| Sep 16, 2026 | 54.15 | 58.00 | 53.95 | 56.35 | 56.35 | +4.06% | 429,850 | 1.49 |
| Sep 15, 2026 | 54.65 | 56.50 | 53.40 | 54.15 | 54.15 | -0.91% | 355,400 | 1.24 |
| Sep 14, 2026 | 56.00 | 57.90 | 50.95 | 54.65 | 54.65 | -2.41% | 363,100 | 1.28 |
| Sep 11, 2026 | 54.00 | 56.80 | 53.80 | 56.00 | 56.00 | +3.70% | 438,000 | 1.56 |
| Sep 10, 2026 | 53.65 | 55.80 | 53.00 | 54.00 | 54.00 | +0.65% | 387,650 | 1.38 |
| Sep 09, 2026 | 57.30 | 58.00 | 53.50 | 53.65 | 53.65 | -5.55% | 424,200 | 1.50 |
| Sep 08, 2026 | 56.65 | 56.80 | 55.60 | 56.80 | 56.80 | +0.35% | 379,000 | 1.35 |
| Sep 07, 2026 | 57.25 | 59.65 | 55.40 | 56.60 | 56.60 | -1.99% | 369,848 | 1.32 |
