Skip to main content
China Vered Financial Holding Corporation Limited (HKG:0245)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.040
-0.010 (-0.95%)
Mar 10, 2026, 10:17 AM HKT

HKG:0245 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.031.051.031.051.050.96%139,400
Mar 6, 20261.041.061.031.041.04-80,000
Mar 5, 20261.041.051.041.041.04-1.89%150,200
Mar 4, 20261.061.071.041.061.06-1.85%150,000
Mar 3, 20261.041.081.041.081.080.93%220,000
Mar 2, 20261.051.071.051.071.071.90%41,550
Feb 27, 20261.051.051.041.051.05-2.78%186,100
Feb 26, 20261.051.081.041.081.082.86%92,450
Feb 25, 20261.051.051.051.051.05-20,000
Feb 24, 20261.061.071.051.051.05-0.94%80,000
Feb 23, 20261.071.101.051.061.06-2.75%558,500
Feb 20, 20261.091.091.071.091.09-19,600
Feb 16, 20261.091.091.091.091.09-2,322,310
Feb 13, 20261.091.091.091.091.09--
Feb 12, 20261.071.101.071.091.09-18,000
Feb 11, 20261.081.091.081.091.09-0.91%43,550
Feb 10, 20261.061.101.051.101.101.85%280,000
Feb 9, 20261.051.081.041.081.08-0.92%85,050
Feb 6, 20261.091.091.091.091.092.83%30,410
Feb 5, 20261.071.091.021.061.06-0.93%355,020
Feb 4, 20261.091.101.051.071.07-0.93%172,500
Feb 3, 20261.061.101.051.081.081.89%195,150
Feb 2, 20261.061.071.011.061.06-2.75%929,100
Jan 30, 20261.101.101.041.091.09-236,000
Jan 29, 20261.061.101.051.091.092.83%196,000
Jan 28, 20261.081.081.041.061.06-128,700
Jan 27, 20261.051.081.041.061.06-2.75%200,580
Jan 26, 20261.031.091.001.091.095.83%903,000
Jan 23, 20261.051.051.031.031.03-1.90%157,570
Jan 22, 20261.071.101.051.051.05-4.55%320,600
Jan 21, 20261.081.101.051.101.102.80%2,280,050
Jan 20, 20261.071.071.051.071.071.90%80,700
Jan 19, 20261.071.071.041.051.05-1.87%107,510
Jan 16, 20261.031.081.031.071.071.90%231,500
Jan 15, 20261.041.051.031.051.05-471,500
Jan 14, 20261.041.061.041.051.05-75,720
Jan 13, 20261.041.071.041.051.050.96%210,000
Jan 12, 20261.061.061.011.041.04-0.95%2,514,617
Jan 9, 20261.071.071.041.051.05-2.78%480,405
Jan 8, 20261.081.091.071.081.08-207,203
Jan 7, 20261.081.081.081.081.08-50,055
Jan 6, 20261.091.091.051.081.08-3,995,170
Jan 5, 20261.101.101.051.081.08-0.92%630,340
Jan 2, 20261.081.091.061.091.09-170,020
Dec 31, 20251.081.091.071.091.09-1.80%45,020
Dec 30, 20251.071.111.071.111.113.74%65,040
Dec 29, 20251.071.121.001.071.07-1.83%987,020
Dec 24, 20251.091.091.091.091.09-20,050
Dec 23, 20251.101.111.071.091.09-0.91%152,000
Dec 22, 20251.131.141.081.101.10-0.90%37,500
Dec 19, 20251.121.141.061.111.110.91%260,900
Dec 18, 20251.071.101.071.101.10-45,600
Dec 17, 20251.131.131.041.101.10-0.90%935,025
Dec 16, 20251.091.111.091.111.11-35,000
Dec 15, 20251.091.131.091.111.11-0.89%24,028
Dec 12, 20251.121.121.111.121.12-155,064
Dec 11, 20251.111.131.061.121.120.90%4,802,320
Dec 10, 20251.151.151.101.111.11-0.89%15,455,310
Dec 9, 20251.121.151.091.121.122.75%17,165,300
Dec 8, 20251.111.141.031.091.09-1.80%10,785,070
Dec 5, 20251.121.121.091.111.110.91%46,000
Dec 4, 20251.101.101.101.101.10-100
Dec 3, 20251.111.131.101.101.10-3.51%120,050
Dec 2, 20251.151.151.141.141.14-15,000
Dec 1, 20251.141.141.141.141.14-25,410
Nov 28, 20251.101.141.101.141.14-0.87%20,000
Nov 27, 20251.091.151.091.151.154.55%80,000
Nov 26, 20251.081.101.081.101.10-175,870
Nov 25, 20251.081.101.081.101.10-10,500
Nov 24, 20251.101.101.101.101.10-25,100
Nov 21, 20251.101.101.081.101.100.92%95,050
Nov 20, 20251.081.101.081.091.09-0.91%182,600
Nov 19, 20251.091.101.081.101.100.92%129,300
Nov 18, 20251.091.111.081.091.09-1.80%510,000
Nov 17, 20251.091.111.091.111.11-160,010
Nov 14, 20251.111.111.091.111.111.83%115,140
Nov 13, 20251.091.121.091.091.09-1.80%66,845
Nov 12, 20251.101.111.081.111.11-447,400
Nov 11, 20251.111.111.101.111.11-50,100
Nov 10, 20251.111.131.101.111.11-1.77%220,300
Nov 7, 20251.131.131.131.131.13-6,220
Nov 6, 20251.111.131.111.131.13-2,594,000
Nov 5, 20251.151.151.121.131.13-130,029
Nov 4, 20251.111.131.071.131.132.73%2,368,030
Nov 3, 20251.081.101.081.101.10-0.90%195,160
Oct 31, 20251.121.131.101.111.11-1.77%1,055,305
Oct 30, 20251.131.131.111.131.13-950,000
Oct 28, 20251.151.151.121.131.13-65,020
Oct 27, 20251.131.131.131.131.13-1.74%15,400
Oct 24, 20251.121.151.111.151.151.77%132,500
Oct 23, 20251.131.151.111.131.13-311,020
Oct 22, 20251.141.151.111.131.13-3,358,700
Oct 21, 20251.111.131.101.131.13-1.74%855,000
Oct 20, 20251.091.151.091.151.154.55%90,420
Oct 17, 20251.141.141.101.101.10-1.79%2,310,520
Oct 16, 20251.131.131.091.121.12-3,115,780
Oct 15, 20251.091.141.081.121.120.90%1,557,025
Oct 14, 20251.091.111.081.111.110.91%241,210
Oct 13, 20251.121.131.091.101.10-745,005
Oct 10, 20251.131.141.101.101.10-5.17%700,020