Skip to main content
Vongroup Limited (HKG:0318)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.630
-0.010 (-1.56%)
Apr 29, 2026, 9:47 AM HKT

Vongroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.630.630.630.630.63-1.56%5,000
Apr 28, 20260.640.640.640.640.643.23%-
Apr 27, 20260.630.630.620.620.62-1.59%10,000
Apr 24, 20260.630.630.630.630.63-5,000
Apr 23, 20260.630.630.630.630.63-5,000
Apr 22, 20260.630.630.630.630.63--
Apr 21, 20260.630.630.630.630.631.61%-
Apr 20, 20260.640.640.620.620.62-3.13%105,500
Apr 17, 20260.650.650.640.640.64-1.54%10,000
Apr 16, 20260.690.700.640.650.651.56%45,250
Apr 15, 20260.640.660.640.640.64-4.48%55,000
Apr 14, 20260.640.670.620.670.67-1.47%65,000
Apr 13, 20260.680.680.680.680.68--
Apr 10, 20260.680.680.680.680.68--
Apr 9, 20260.680.680.680.680.68--
Apr 8, 20260.680.680.680.680.68-1,250
Apr 2, 20260.680.680.680.680.68-2.86%-
Apr 1, 20260.680.700.660.700.706.06%40,000
Mar 31, 20260.680.680.620.660.66-2.94%105,000
Mar 30, 20260.630.680.630.680.683.03%25,000
Mar 27, 20260.690.690.640.660.66-7.04%200,000
Mar 26, 20260.720.800.690.710.71-1.39%254,500
Mar 25, 20260.660.720.650.720.72-2.70%75,000
Mar 24, 20260.700.740.650.740.7413.85%15,000
Mar 23, 20260.660.660.640.650.65-5.80%30,000
Mar 20, 20260.650.690.650.690.69-18,750
Mar 19, 20260.650.690.640.690.69-1.43%145,000
Mar 18, 20260.690.700.670.700.70-2.78%30,000
Mar 17, 20260.610.730.610.720.7218.03%770,000
Mar 16, 20260.610.610.610.610.613.39%-
Mar 13, 20260.590.590.590.590.59--
Mar 12, 20260.540.590.530.590.59-1.67%55,000
Mar 11, 20260.580.620.580.600.60-6.25%100,000
Mar 10, 20260.640.640.640.640.64--
Mar 9, 20260.640.640.640.640.64--
Mar 6, 20260.640.640.640.640.64--
Mar 5, 20260.640.640.640.640.64--
Mar 4, 20260.640.640.640.640.64-1.54%-
Mar 3, 20260.650.650.560.650.6510.17%15,000
Mar 2, 20260.530.600.520.590.591.72%90,000
Feb 27, 20260.580.580.580.580.58--
Feb 26, 20260.540.580.540.580.583.57%10,000
Feb 25, 20260.560.560.560.560.56-5.08%10,000
Feb 24, 20260.610.630.550.590.59-9.23%300,000
Feb 23, 20260.610.690.610.650.65-137,500
Feb 20, 20260.550.650.550.650.656.56%45,000
Feb 16, 20260.610.610.610.610.61--
Feb 13, 20260.610.610.610.610.61-1.61%-
Feb 12, 20260.590.620.560.620.62-4.62%35,000
Feb 11, 20260.590.650.550.650.653.17%65,000
Feb 10, 20260.630.630.630.630.63-30,000
Feb 9, 20260.630.630.630.630.63-1.56%-
Feb 6, 20260.590.640.590.640.64-1.54%26,250
Feb 5, 20260.620.650.620.650.65-10,000
Feb 4, 20260.570.650.550.650.654.84%165,000
Feb 3, 20260.620.620.620.620.62--
Feb 2, 20260.620.620.620.620.62--
Jan 30, 20260.620.620.620.620.62--
Jan 29, 20260.520.620.520.620.62-1.59%60,000
Jan 28, 20260.630.630.630.630.63--
Jan 27, 20260.630.630.480.630.63-35,500
Jan 26, 20260.630.630.630.630.63--
Jan 23, 20260.630.630.630.630.63--
Jan 22, 20260.630.630.630.630.63-10,000
Jan 21, 20260.630.630.630.630.63--
Jan 20, 20260.630.630.630.630.63--
Jan 19, 20260.630.630.630.630.63--
Jan 16, 20260.630.630.630.630.63--
Jan 15, 20260.630.630.630.630.63--
Jan 14, 20260.630.630.630.630.63--
Jan 13, 20260.630.630.630.630.63--
Jan 12, 20260.630.630.630.630.63--
Jan 9, 20260.630.630.630.630.63--
Jan 8, 20260.460.630.460.630.63-1.56%50,000
Jan 7, 20260.640.640.640.640.64--
Jan 6, 20260.640.640.640.640.64--
Jan 5, 20260.640.640.640.640.64--
Jan 2, 20260.640.640.640.640.64--
Dec 31, 20250.640.640.640.640.64--
Dec 30, 20250.640.640.640.640.64--
Dec 29, 20250.640.640.640.640.64-1,250
Dec 24, 20250.640.640.640.640.64-2,250
Dec 23, 20250.640.640.640.640.64--
Dec 22, 20250.640.640.640.640.64--
Dec 19, 20250.640.640.640.640.64--
Dec 18, 20250.640.640.640.640.64--
Dec 17, 20250.640.640.640.640.64-1.54%-
Dec 16, 20250.650.650.650.650.658.33%5,000
Dec 15, 20250.590.600.590.600.607.14%290,000
Dec 12, 20250.560.560.560.560.56--
Dec 11, 20250.420.560.420.560.56-107,250
Dec 10, 20250.560.560.560.560.561.82%50,000
Dec 9, 20250.550.550.550.550.55-25,000
Dec 8, 20250.550.550.550.550.55--
Dec 5, 20250.550.550.550.550.55--
Dec 4, 20250.550.550.550.550.55--
Dec 3, 20250.550.550.550.550.55--
Dec 2, 20250.530.550.480.550.55-70,000
Dec 1, 20250.500.550.500.550.55-6.78%10,000
Nov 28, 20250.590.590.590.590.59-5,000