Skip to main content
China Vered Financial Holding Corporation Limited (HKG:0245)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.000
-0.010 (-0.99%)
Apr 28, 2026, 4:08 PM HKT

HKG:0245 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.011.010.991.001.00-0.99%75,220
Apr 27, 20260.991.010.991.011.01-130,000
Apr 24, 20261.001.020.961.011.01-1,055,500
Apr 23, 20260.991.010.991.011.01-83,000
Apr 22, 20261.001.020.921.011.01-1,716,500
Apr 21, 20261.011.031.001.011.01-0.98%182,500
Apr 20, 20260.991.020.991.021.020.99%220,050
Apr 17, 20261.001.011.001.011.01-1.94%185,045
Apr 16, 20261.031.031.031.031.03--
Apr 15, 20261.011.031.011.031.03-0.96%75,090
Apr 14, 20261.001.040.991.041.042.97%240,000
Apr 13, 20261.011.021.001.011.01-2.88%280,000
Apr 10, 20261.021.041.021.041.041.96%65,900
Apr 9, 20261.011.031.001.021.020.99%145,020
Apr 8, 20261.021.041.011.011.01-0.98%201,400
Apr 2, 20261.041.040.991.021.02-3.77%995,010
Apr 1, 20261.071.081.061.061.06-1.85%35,000
Mar 31, 20261.091.091.051.081.08-52,500
Mar 30, 20261.091.101.051.081.08-20,000
Mar 27, 20261.091.091.081.081.081.89%21,000
Mar 26, 20261.051.061.051.061.06-23,068
Mar 25, 20261.061.061.061.061.060.95%5,530
Mar 24, 20261.051.051.031.051.05-61,010
Mar 23, 20261.031.051.021.051.050.96%211,025
Mar 20, 20261.041.051.041.041.04-1.89%97,000
Mar 19, 20261.041.061.041.061.06-40,200
Mar 18, 20261.051.071.041.061.06-0.93%240,000
Mar 17, 20261.061.081.051.071.07-0.93%140,520
Mar 16, 20261.061.091.061.081.08-1.82%66,538
Mar 13, 20261.041.101.021.101.104.76%648,210
Mar 12, 20261.041.071.041.051.05-265,000
Mar 11, 20261.051.051.051.051.05-60
Mar 10, 20261.041.051.041.051.05-26,000
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