Skip to main content
VSTECS Holdings Limited (HKG:0856)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.17
+0.01 (0.12%)
Mar 10, 2026, 10:44 AM HKT

VSTECS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.878.207.498.168.163.29%4,660,000
Mar 6, 20267.738.097.737.907.901.67%3,439,900
Mar 5, 20267.777.977.607.777.774.02%3,132,000
Mar 4, 20267.407.567.317.477.47-0.13%2,550,000
Mar 3, 20267.717.817.457.487.48-2.98%3,831,935
Mar 2, 20267.837.957.657.717.71-3.02%2,856,000
Feb 27, 20267.918.127.857.957.95-1,730,000
Feb 26, 20268.188.187.927.957.95-1.85%2,376,000
Feb 25, 20268.168.228.048.108.100.50%1,624,527
Feb 24, 20268.208.307.958.068.06-3.12%4,773,871
Feb 23, 20268.078.468.078.328.323.10%1,432,370
Feb 20, 20268.208.207.908.078.07-1.47%770,789
Feb 16, 20268.198.228.018.198.190.12%954,000
Feb 13, 20268.108.228.038.188.18-0.61%1,752,000
Feb 12, 20268.308.318.118.238.230.37%2,422,844
Feb 11, 20267.988.457.988.208.203.80%7,814,400
Feb 10, 20267.708.057.707.907.902.60%4,265,200
Feb 9, 20267.667.827.557.707.703.22%2,310,000
Feb 6, 20267.397.467.287.467.460.27%1,524,000
Feb 5, 20267.357.457.257.447.44-0.13%1,724,474
Feb 4, 20267.637.637.367.457.45-1.97%2,232,292
Feb 3, 20267.657.657.407.607.600.93%1,676,028
Feb 2, 20267.707.757.387.537.53-2.96%3,590,000
Jan 30, 20267.988.067.687.767.76-2.88%4,120,279
Jan 29, 20268.058.217.927.997.99-0.75%3,582,000
Jan 28, 20267.988.147.958.058.051.39%3,294,844
Jan 27, 20268.008.007.767.947.941.02%2,537,904
Jan 26, 20268.068.067.797.867.86-2.72%2,753,814
Jan 23, 20268.198.198.038.088.08-0.25%2,046,111
Jan 22, 20268.208.218.038.108.10-0.49%2,304,539
Jan 21, 20267.968.147.858.148.142.78%2,491,370
Jan 20, 20268.258.247.907.927.92-2.10%3,102,370
Jan 19, 20268.278.278.018.098.09-2.18%3,550,046
Jan 16, 20268.498.498.218.278.27-1.08%3,432,000
Jan 15, 20268.448.488.248.368.36-2.22%4,204,414
Jan 14, 20268.368.728.368.558.552.15%10,512,039
Jan 13, 20268.708.848.288.378.37-1.65%7,430,065
Jan 12, 20268.108.558.108.518.515.19%9,708,000
Jan 9, 20267.998.157.968.098.091.12%3,148,000
Jan 8, 20268.108.107.918.008.00-0.99%2,151,896
Jan 7, 20268.168.167.938.088.08-0.62%2,544,046
Jan 6, 20268.268.267.988.138.13-0.25%6,006,020
Jan 5, 20268.078.317.978.158.150.74%5,118,370
Jan 2, 20267.978.187.978.098.093.72%906,000
Dec 31, 20258.108.107.777.807.80-2.38%1,932,000
Dec 30, 20257.938.017.887.997.991.14%2,948,017
Dec 29, 20258.058.127.867.907.90-1.25%3,534,016
Dec 24, 20258.078.077.968.008.00-0.25%838,411
Dec 23, 20257.968.057.928.028.021.13%2,050,000
Dec 22, 20257.827.997.827.937.931.41%2,120,018
Dec 19, 20257.867.867.567.827.822.36%2,854,000
Dec 18, 20257.557.657.547.647.64-0.52%2,065,623
Dec 17, 20257.577.727.527.687.680.26%2,334,025
Dec 16, 20257.757.767.547.667.66-1.79%2,513,965
Dec 15, 20257.907.907.737.807.80-1.52%1,828,000
Dec 12, 20257.807.927.747.927.922.72%2,931,935
Dec 11, 20257.907.937.707.717.71-1.53%1,972,000
Dec 10, 20257.887.917.757.837.83-1.14%3,650,056
Dec 9, 20257.947.997.877.927.92-6,742,884
Dec 8, 20258.128.127.857.927.92-1.98%7,767,277
Dec 5, 20258.428.427.828.088.08-5.39%32,769,380
Dec 4, 20258.168.568.168.548.544.66%5,322,000
Dec 3, 20258.298.298.048.168.16-2.63%7,167,097
Dec 2, 20258.408.438.238.388.380.60%7,033,343
Dec 1, 20258.328.428.308.338.330.24%2,488,637
Nov 28, 20258.308.358.278.318.31-0.36%1,970,064
Nov 27, 20258.478.488.308.348.34-0.83%2,344,069
Nov 26, 20258.588.628.388.418.41-1.64%14,528,120
Nov 25, 20258.358.568.358.558.552.76%5,249,224
Nov 24, 20258.018.338.018.328.323.48%9,012,426
Nov 21, 20258.468.417.988.048.04-5.52%7,519,490
Nov 20, 20258.728.788.428.518.51-0.70%6,092,566
Nov 19, 20258.628.688.448.578.57-0.58%4,983,211
Nov 18, 20258.668.768.558.628.62-1.60%4,416,000
Nov 17, 20258.718.768.658.768.760.57%2,398,712
Nov 14, 20259.019.038.678.718.71-4.18%5,509,584
Nov 13, 20259.029.138.899.099.091.22%4,082,600
Nov 12, 20259.129.158.938.988.98-0.99%5,510,269
Nov 11, 20259.069.108.939.079.071.00%4,046,037
Nov 10, 20258.979.038.888.988.980.56%3,411,935
Nov 7, 20259.129.128.918.938.93-2.83%3,735,288
Nov 6, 20259.079.238.929.199.193.37%3,060,000
Nov 5, 20259.199.198.848.898.89-4.10%7,494,216
Nov 4, 20259.619.619.259.279.27-4.24%6,650,151
Nov 3, 20259.569.739.519.689.680.41%4,407,077
Oct 31, 202510.0610.069.629.649.64-3.02%13,988,000
Oct 30, 202510.4510.459.849.949.94-3.12%8,992,178
Oct 28, 202510.3710.4010.0410.2610.26-0.68%3,203,284
Oct 27, 202510.0610.3410.0610.3310.332.99%4,572,000
Oct 24, 20259.5210.109.4910.0310.036.48%12,408,210
Oct 23, 20259.409.479.079.429.421.29%5,149,225
Oct 22, 20259.169.349.169.309.30-0.64%3,688,180
Oct 21, 20259.109.539.109.369.362.41%8,437,306
Oct 20, 20259.049.178.979.149.143.28%9,686,900
Oct 17, 20259.379.438.788.858.85-5.75%10,061,580
Oct 16, 20259.559.609.339.399.39-1.47%6,652,112
Oct 15, 20259.349.549.319.539.532.47%4,336,112
Oct 14, 20259.689.889.269.309.30-3.63%5,514,000
Oct 13, 20259.479.659.159.659.65-1.83%12,098,110
Oct 10, 202510.0510.089.789.839.83-3.44%7,880,000