Vongroup Limited (HKG:0318)
Hong Kong
· Delayed Price · Currency is HKD 0.640
-0.010 (-1.54%)
Mar 4, 2026, 4:08 PM HKT
Vongroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Mar 3, 2026 | 0.65 | 0.65 | 0.56 | 0.65 | 0.65 | 10.17% | 15,000 |
| Mar 2, 2026 | 0.53 | 0.60 | 0.52 | 0.59 | 0.59 | 1.72% | 90,000 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 26, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 3.57% | 10,000 |
| Feb 25, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 10,000 |
| Feb 24, 2026 | 0.61 | 0.63 | 0.55 | 0.59 | 0.59 | -9.23% | 300,000 |
| Feb 23, 2026 | 0.61 | 0.69 | 0.61 | 0.65 | 0.65 | - | 137,500 |
| Feb 20, 2026 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 6.56% | 45,000 |
| Feb 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Feb 12, 2026 | 0.59 | 0.62 | 0.56 | 0.62 | 0.62 | -4.62% | 35,000 |
| Feb 11, 2026 | 0.59 | 0.65 | 0.55 | 0.65 | 0.65 | 3.17% | 65,000 |
| Feb 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 30,000 |
| Feb 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Feb 6, 2026 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | -1.54% | 26,250 |
| Feb 5, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | - | 10,000 |
| Feb 4, 2026 | 0.57 | 0.65 | 0.55 | 0.65 | 0.65 | 4.84% | 165,000 |
| Feb 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 29, 2026 | 0.52 | 0.62 | 0.52 | 0.62 | 0.62 | -1.59% | 60,000 |
| Jan 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 27, 2026 | 0.63 | 0.63 | 0.48 | 0.63 | 0.63 | - | 35,500 |
| Jan 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 10,000 |
| Jan 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 8, 2026 | 0.46 | 0.63 | 0.46 | 0.63 | 0.63 | -1.56% | 50,000 |
| Jan 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,250 |
| Dec 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2,250 |
| Dec 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Dec 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 5,000 |
| Dec 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 7.14% | 290,000 |
| Dec 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 11, 2025 | 0.42 | 0.56 | 0.42 | 0.56 | 0.56 | - | 107,250 |
| Dec 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 50,000 |
| Dec 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 25,000 |
| Dec 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 2, 2025 | 0.53 | 0.55 | 0.48 | 0.55 | 0.55 | - | 70,000 |
| Dec 1, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | -6.78% | 10,000 |
| Nov 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 5,000 |
| Nov 27, 2025 | 0.56 | 0.63 | 0.56 | 0.59 | 0.59 | 5.36% | 50,000 |
| Nov 26, 2025 | 0.45 | 0.57 | 0.45 | 0.56 | 0.56 | 24.44% | 400,500 |
| Nov 25, 2025 | 0.40 | 0.45 | 0.39 | 0.45 | 0.45 | 15.38% | 1,205,000 |
| Nov 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -2.50% | 14,250 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 15,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.61% | 7,875 |
| Oct 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.49% | - |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | - |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.33% | - |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | - |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 10,000 |
| Oct 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,250 |
| Oct 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 21.05% | 100,000 |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 500 |
| Oct 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 50,000 |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |