Value Convergence Holdings Limited (HKG:0821)
Hong Kong
· Delayed Price · Currency is HKD 0.305
0.00 (0.00%)
At close: Mar 10, 2026
HKG:0821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 16,000 |
| Mar 9, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 1,262,800 |
| Mar 6, 2026 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -10.00% | 2,032,000 |
| Mar 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 4, 2026 | 0.36 | 0.36 | 0.36 | 0.35 | 0.35 | 6.06% | 8,000 |
| Mar 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 8,000 |
| Mar 2, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 1,064,000 |
| Feb 27, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | - |
| Feb 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 32,000 |
| Feb 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 23, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 11.48% | 132,000 |
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 24,000 |
| Feb 16, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -8.96% | 168,000 |
| Feb 13, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 32,000 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | -4.41% | 672,000 |
| Feb 11, 2026 | 0.35 | 0.35 | 0.30 | 0.34 | 0.34 | - | 389,200 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.56% | 16,000 |
| Feb 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 240,000 |
| Feb 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
| Feb 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.35% | 8,000 |
| Feb 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.76% | 192,000 |
| Feb 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 2, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.25% | 92,800 |
| Jan 30, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 11.29% | 248,822 |
| Jan 29, 2026 | 0.33 | 0.43 | 0.31 | 0.31 | 0.31 | 1.64% | 852,800 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.39% | 56,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.26% | 12,400 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -6.90% | 160,000 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 48,000 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 234,000 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 19, 2026 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -3.13% | 303,200 |
| Jan 16, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | - | 24,000 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 9, 2026 | 0.29 | 0.34 | 0.27 | 0.32 | 0.32 | 8.47% | 952,000 |
| Jan 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 26,000 |
| Jan 7, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 248,000 |
| Jan 6, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 408,000 |
| Jan 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 35,200 |
| Dec 31, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 6.06% | 175,200 |
| Dec 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 56,000 |
| Dec 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,000 |
| Dec 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 23, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 112,000 |
| Dec 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 19, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | - | 152,800 |
| Dec 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 24,000 |
| Dec 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 24,000 |
| Dec 16, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | -4.23% | 440,000 |
| Dec 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 24,000 |
| Dec 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | - |
| Dec 9, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 244,000 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 312,000 |
| Dec 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 24,000 |
| Dec 3, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -1.39% | 32,000 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 8,000 |
| Dec 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 179,200 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 107,600 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 160,000 |
| Nov 26, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -2.78% | 94,800 |
| Nov 25, 2025 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | 2.86% | 1,123,600 |
| Nov 24, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -5.41% | 128,000 |
| Nov 21, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 64,000 |
| Nov 20, 2025 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | -5.13% | 376,000 |
| Nov 19, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -7.14% | 360,000 |
| Nov 18, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 5.00% | 232,000 |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 280,000 |
| Nov 14, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -1.20% | 168,000 |
| Nov 13, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | -4.60% | 280,800 |
| Nov 12, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | -4.40% | 696,000 |
| Nov 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 608,000 |
| Nov 10, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 4.65% | 200,000 |
| Nov 7, 2025 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | -4.44% | 154,000 |
| Nov 6, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 106,800 |
| Nov 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 8.43% | 248,000 |
| Nov 4, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -6.74% | 266,000 |
| Nov 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 128,400 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.19% | 152,400 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | - | 176,000 |
| Oct 28, 2025 | 0.48 | 0.50 | 0.45 | 0.47 | 0.47 | -1.05% | 1,173,200 |
| Oct 27, 2025 | 0.41 | 0.48 | 0.41 | 0.48 | 0.48 | 13.10% | 1,228,000 |
| Oct 24, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | 0.42 | -5.62% | 3,102,800 |
| Oct 23, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 304,000 |
| Oct 22, 2025 | 0.43 | 0.45 | 0.35 | 0.45 | 0.45 | 2.30% | 2,648,000 |
| Oct 21, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -6.45% | 792,000 |
| Oct 20, 2025 | 0.44 | 0.47 | 0.41 | 0.47 | 0.47 | 6.90% | 2,316,400 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -7.45% | 328,000 |
| Oct 16, 2025 | 0.43 | 0.47 | 0.42 | 0.47 | 0.47 | 6.82% | 928,000 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -1.12% | 369,200 |
| Oct 14, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -3.26% | 758,000 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 180,000 |