Skip to main content
Value Convergence Holdings Limited (HKG:0821)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.243
-0.012 (-4.71%)
Apr 29, 2026, 3:51 PM HKT

HKG:0821 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.260.260.240.240.24-4.71%136,000
Apr 28, 20260.260.260.260.260.26--
Apr 27, 20260.260.260.240.260.26-5.56%168,000
Apr 24, 20260.270.270.270.270.271.89%240,000
Apr 23, 20260.280.280.260.270.27-1.85%58,800
Apr 22, 20260.270.270.270.270.27-64,000
Apr 21, 20260.270.280.270.270.27-1.82%74,000
Apr 20, 20260.280.280.280.280.28--
Apr 17, 20260.280.280.280.280.28--
Apr 16, 20260.280.280.280.280.28--
Apr 15, 20260.280.280.280.280.28--
Apr 14, 20260.270.270.270.280.281.85%8,000
Apr 13, 20260.270.270.260.270.27-1.82%168,000
Apr 10, 20260.270.340.270.280.285.77%213,600
Apr 9, 20260.260.260.260.260.26-24,000
Apr 8, 20260.280.280.260.260.26-56,000
Apr 2, 20260.270.270.260.260.26-10.34%24,000
Apr 1, 20260.290.290.290.290.29-2,400
Mar 31, 20260.280.280.270.290.29-16,000
Mar 30, 20260.300.300.280.290.29-9.38%320,000
Mar 27, 20260.320.320.320.320.32--
Mar 26, 20260.320.320.320.320.32--
Mar 25, 20260.320.320.320.320.32-32,000
Mar 24, 20260.320.320.320.320.326.67%40,000
Mar 23, 20260.300.300.300.300.30-1.64%80,000
Mar 20, 20260.310.310.310.310.31--
Mar 19, 20260.310.310.310.310.31--
Mar 18, 20260.330.330.310.310.31-488,000
Mar 17, 20260.310.310.310.310.31-800
Mar 16, 20260.310.310.310.310.31-3,288,000
Mar 13, 20260.310.310.310.310.311.67%60,800
Mar 12, 20260.300.300.300.300.30-4.76%48,000
Mar 11, 20260.320.320.320.320.323.28%32,000
Mar 10, 20260.300.300.300.310.31-16,000
Mar 9, 20260.320.320.300.310.31-3.17%1,262,800
Mar 6, 20260.360.360.320.320.32-10.00%2,032,000
Mar 5, 20260.350.350.350.350.35--
Mar 4, 20260.360.360.360.350.356.06%8,000
Mar 3, 20260.330.330.330.330.33-1.49%8,000
Mar 2, 20260.330.340.330.340.34-1,064,000
Feb 27, 20260.340.340.340.340.34-1.47%-
Feb 26, 20260.340.340.340.340.34--
Feb 25, 20260.340.340.340.340.34-32,000
Feb 24, 20260.340.340.340.340.34--
Feb 23, 20260.330.350.330.340.3411.48%132,000
Feb 20, 20260.310.310.310.310.31-24,000
Feb 16, 20260.310.310.300.310.31-8.96%168,000
Feb 13, 20260.330.340.330.340.343.08%32,000
Feb 12, 20260.330.330.300.330.33-4.41%672,000
Feb 11, 20260.350.350.300.340.34-389,200
Feb 10, 20260.340.340.340.340.34-5.56%16,000
Feb 9, 20260.360.360.360.360.36-240,000
Feb 6, 20260.360.360.360.360.36-2,000
Feb 5, 20260.360.360.360.360.364.35%8,000
Feb 4, 20260.350.350.350.350.35-6.76%192,000
Feb 3, 20260.370.370.370.370.37--
Feb 2, 20260.370.370.370.370.377.25%92,800
Jan 30, 20260.350.360.340.350.3511.29%248,822
Jan 29, 20260.330.430.310.310.311.64%852,800
Jan 28, 20260.310.310.310.310.31--
Jan 27, 20260.310.310.310.310.313.39%56,000
Jan 26, 20260.300.300.300.300.309.26%12,400
Jan 23, 20260.280.280.260.270.27-6.90%160,000
Jan 22, 20260.290.290.290.290.29-1.69%48,000
Jan 21, 20260.290.300.290.300.30-4.84%234,000
Jan 20, 20260.310.310.310.310.31--
Jan 19, 20260.330.340.310.310.31-3.13%303,200
Jan 16, 20260.290.320.290.320.32-24,000
Jan 15, 20260.320.320.320.320.32--
Jan 14, 20260.320.320.320.320.32--
Jan 13, 20260.320.320.320.320.32--
Jan 12, 20260.320.320.320.320.32--
Jan 9, 20260.290.340.270.320.328.47%952,000
Jan 8, 20260.290.300.290.300.30-1.67%26,000
Jan 7, 20260.330.330.300.300.30-7.69%248,000
Jan 6, 20260.320.330.310.330.33-1.52%408,000
Jan 5, 20260.330.330.330.330.33--
Jan 2, 20260.330.330.330.330.33-5.71%35,200
Dec 31, 20250.330.360.320.350.356.06%175,200
Dec 30, 20250.330.330.330.330.33-56,000
Dec 29, 20250.330.330.330.330.33-4,000
Dec 24, 20250.330.330.330.330.33--
Dec 23, 20250.310.330.310.330.33-112,000
Dec 22, 20250.330.330.330.330.33--
Dec 19, 20250.320.340.320.330.33-152,800
Dec 18, 20250.330.330.330.330.33-2.94%24,000
Dec 17, 20250.340.340.340.340.34-24,000
Dec 16, 20250.330.350.320.340.34-4.23%440,000
Dec 15, 20250.360.360.360.360.36-24,000
Dec 12, 20250.360.360.360.360.36--
Dec 11, 20250.360.360.360.360.36--
Dec 10, 20250.360.360.360.360.36-1.39%-
Dec 9, 20250.350.360.350.360.36-244,000
Dec 8, 20250.360.360.350.360.361.41%312,000
Dec 5, 20250.360.360.360.360.36--
Dec 4, 20250.360.360.360.360.36-24,000
Dec 3, 20250.340.360.340.360.36-1.39%32,000
Dec 2, 20250.360.360.360.360.36-8,000
Dec 1, 20250.360.360.360.360.365.88%179,200
Nov 28, 20250.340.340.340.340.34-2.86%107,600