VSTECS Holdings Limited (HKG:0856)
Hong Kong
· Delayed Price · Currency is HKD 10.42
+0.62 (6.33%)
Apr 29, 2026, 4:08 PM HKT
VSTECS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.81 | 10.58 | 9.69 | 10.42 | 10.42 | 6.33% | 11,184,000 |
| Apr 28, 2026 | 9.77 | 10.05 | 9.67 | 9.80 | 9.80 | 0.10% | 6,272,000 |
| Apr 27, 2026 | 9.86 | 9.91 | 9.69 | 9.79 | 9.79 | -0.31% | 3,690,000 |
| Apr 24, 2026 | 9.25 | 10.06 | 9.24 | 9.82 | 9.82 | 4.58% | 9,845,600 |
| Apr 23, 2026 | 9.71 | 9.71 | 9.26 | 9.39 | 9.39 | -3.20% | 4,768,606 |
| Apr 22, 2026 | 9.74 | 10.03 | 9.58 | 9.70 | 9.70 | -0.92% | 5,426,012 |
| Apr 21, 2026 | 9.74 | 9.85 | 9.30 | 9.79 | 9.79 | 1.35% | 8,469,341 |
| Apr 20, 2026 | 9.30 | 9.73 | 9.25 | 9.66 | 9.66 | 3.87% | 11,236,000 |
| Apr 17, 2026 | 9.11 | 9.45 | 9.10 | 9.30 | 9.30 | 2.31% | 5,728,000 |
| Apr 16, 2026 | 9.32 | 9.32 | 8.96 | 9.09 | 9.09 | 0.11% | 5,323,521 |
| Apr 15, 2026 | 9.42 | 9.49 | 9.04 | 9.08 | 9.08 | -3.40% | 8,139,999 |
| Apr 14, 2026 | 9.21 | 9.53 | 9.21 | 9.40 | 9.40 | 3.52% | 9,402,000 |
| Apr 13, 2026 | 9.18 | 9.27 | 9.04 | 9.08 | 9.08 | -0.87% | 5,884,000 |
| Apr 10, 2026 | 9.37 | 9.54 | 9.10 | 9.16 | 9.16 | -1.51% | 8,294,000 |
| Apr 9, 2026 | 9.54 | 9.67 | 9.26 | 9.30 | 9.30 | -2.72% | 17,840,000 |
| Apr 8, 2026 | 9.30 | 9.79 | 9.21 | 9.56 | 9.56 | 10.27% | 18,811,530 |
| Apr 2, 2026 | 8.98 | 9.03 | 8.58 | 8.67 | 8.67 | -2.36% | 9,879,506 |
| Apr 1, 2026 | 8.89 | 8.96 | 8.52 | 8.88 | 8.88 | 4.35% | 14,270,000 |
| Mar 31, 2026 | 8.78 | 8.80 | 8.25 | 8.51 | 8.51 | -3.41% | 16,620,000 |
| Mar 30, 2026 | 9.09 | 9.09 | 8.55 | 8.81 | 8.81 | -4.55% | 12,026,000 |
| Mar 27, 2026 | 9.23 | 9.43 | 9.13 | 9.23 | 9.23 | -0.97% | 8,062,000 |
| Mar 26, 2026 | 9.65 | 9.78 | 9.23 | 9.32 | 9.32 | -3.02% | 13,510,000 |
| Mar 25, 2026 | 9.19 | 9.69 | 8.86 | 9.61 | 9.61 | 7.49% | 36,044,000 |
| Mar 24, 2026 | 8.90 | 9.50 | 8.63 | 8.94 | 8.94 | 2.76% | 33,410,000 |
| Mar 23, 2026 | 8.62 | 8.98 | 8.32 | 8.70 | 8.70 | -0.57% | 18,806,000 |
| Mar 20, 2026 | 8.28 | 9.46 | 8.12 | 8.75 | 8.75 | 11.04% | 65,234,560 |
| Mar 19, 2026 | 8.43 | 8.62 | 7.82 | 7.88 | 7.88 | -7.29% | 14,083,200 |
| Mar 18, 2026 | 8.13 | 8.67 | 8.11 | 8.50 | 8.50 | 5.07% | 8,514,661 |
| Mar 17, 2026 | 8.29 | 8.40 | 8.06 | 8.09 | 8.09 | -2.41% | 2,764,000 |
| Mar 16, 2026 | 8.09 | 8.30 | 7.95 | 8.29 | 8.29 | 2.73% | 2,606,000 |
| Mar 13, 2026 | 7.90 | 8.35 | 7.90 | 8.07 | 8.07 | -1.10% | 2,410,000 |
| Mar 12, 2026 | 8.40 | 8.42 | 8.05 | 8.16 | 8.16 | -1.92% | 2,296,000 |
| Mar 11, 2026 | 8.26 | 8.48 | 8.22 | 8.32 | 8.32 | 0.36% | 3,426,800 |
| Mar 10, 2026 | 8.23 | 8.37 | 8.09 | 8.29 | 8.29 | 1.59% | 5,828,000 |
| Mar 9, 2026 | 7.87 | 8.20 | 7.49 | 8.16 | 8.16 | 3.29% | 4,660,000 |
| Mar 6, 2026 | 7.73 | 8.09 | 7.73 | 7.90 | 7.90 | 1.67% | 3,439,900 |
| Mar 5, 2026 | 7.77 | 7.97 | 7.60 | 7.77 | 7.77 | 4.02% | 3,132,000 |
| Mar 4, 2026 | 7.40 | 7.56 | 7.31 | 7.47 | 7.47 | -0.13% | 2,550,000 |
| Mar 3, 2026 | 7.71 | 7.81 | 7.45 | 7.48 | 7.48 | -2.98% | 3,831,935 |
| Mar 2, 2026 | 7.83 | 7.95 | 7.65 | 7.71 | 7.71 | -3.02% | 2,856,000 |
| Feb 27, 2026 | 7.91 | 8.12 | 7.85 | 7.95 | 7.95 | - | 1,730,000 |
| Feb 26, 2026 | 8.18 | 8.18 | 7.92 | 7.95 | 7.95 | -1.85% | 2,376,000 |
| Feb 25, 2026 | 8.16 | 8.22 | 8.04 | 8.10 | 8.10 | 0.50% | 1,624,527 |
| Feb 24, 2026 | 8.20 | 8.30 | 7.95 | 8.06 | 8.06 | -3.12% | 4,773,871 |
| Feb 23, 2026 | 8.07 | 8.46 | 8.07 | 8.32 | 8.32 | 3.10% | 1,432,370 |
| Feb 20, 2026 | 8.20 | 8.20 | 7.90 | 8.07 | 8.07 | -1.47% | 770,789 |
| Feb 16, 2026 | 8.19 | 8.22 | 8.01 | 8.19 | 8.19 | 0.12% | 954,000 |
| Feb 13, 2026 | 8.10 | 8.22 | 8.03 | 8.18 | 8.18 | -0.61% | 1,752,000 |
| Feb 12, 2026 | 8.30 | 8.31 | 8.11 | 8.23 | 8.23 | 0.37% | 2,422,844 |
| Feb 11, 2026 | 7.98 | 8.45 | 7.98 | 8.20 | 8.20 | 3.80% | 7,814,400 |
| Feb 10, 2026 | 7.70 | 8.05 | 7.70 | 7.90 | 7.90 | 2.60% | 4,265,200 |
| Feb 9, 2026 | 7.66 | 7.82 | 7.55 | 7.70 | 7.70 | 3.22% | 2,310,000 |
| Feb 6, 2026 | 7.39 | 7.46 | 7.28 | 7.46 | 7.46 | 0.27% | 1,524,000 |
| Feb 5, 2026 | 7.35 | 7.45 | 7.25 | 7.44 | 7.44 | -0.13% | 1,724,474 |
| Feb 4, 2026 | 7.63 | 7.63 | 7.36 | 7.45 | 7.45 | -1.97% | 2,232,292 |
| Feb 3, 2026 | 7.65 | 7.65 | 7.40 | 7.60 | 7.60 | 0.93% | 1,676,028 |
| Feb 2, 2026 | 7.70 | 7.75 | 7.38 | 7.53 | 7.53 | -2.96% | 3,590,000 |
| Jan 30, 2026 | 7.98 | 8.06 | 7.68 | 7.76 | 7.76 | -2.88% | 4,120,279 |
| Jan 29, 2026 | 8.05 | 8.21 | 7.92 | 7.99 | 7.99 | -0.75% | 3,582,000 |
| Jan 28, 2026 | 7.98 | 8.14 | 7.95 | 8.05 | 8.05 | 1.39% | 3,294,844 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.76 | 7.94 | 7.94 | 1.02% | 2,537,904 |
| Jan 26, 2026 | 8.06 | 8.06 | 7.79 | 7.86 | 7.86 | -2.72% | 2,753,814 |
| Jan 23, 2026 | 8.19 | 8.19 | 8.03 | 8.08 | 8.08 | -0.25% | 2,046,111 |
| Jan 22, 2026 | 8.20 | 8.21 | 8.03 | 8.10 | 8.10 | -0.49% | 2,304,539 |
| Jan 21, 2026 | 7.96 | 8.14 | 7.85 | 8.14 | 8.14 | 2.78% | 2,491,370 |
| Jan 20, 2026 | 8.25 | 8.24 | 7.90 | 7.92 | 7.92 | -2.10% | 3,102,370 |
| Jan 19, 2026 | 8.27 | 8.27 | 8.01 | 8.09 | 8.09 | -2.18% | 3,550,046 |
| Jan 16, 2026 | 8.49 | 8.49 | 8.21 | 8.27 | 8.27 | -1.08% | 3,432,000 |
| Jan 15, 2026 | 8.44 | 8.48 | 8.24 | 8.36 | 8.36 | -2.22% | 4,204,414 |
| Jan 14, 2026 | 8.36 | 8.72 | 8.36 | 8.55 | 8.55 | 2.15% | 10,512,039 |
| Jan 13, 2026 | 8.70 | 8.84 | 8.28 | 8.37 | 8.37 | -1.65% | 7,430,065 |
| Jan 12, 2026 | 8.10 | 8.55 | 8.10 | 8.51 | 8.51 | 5.19% | 9,708,000 |
| Jan 9, 2026 | 7.99 | 8.15 | 7.96 | 8.09 | 8.09 | 1.12% | 3,148,000 |
| Jan 8, 2026 | 8.10 | 8.10 | 7.91 | 8.00 | 8.00 | -0.99% | 2,151,896 |
| Jan 7, 2026 | 8.16 | 8.16 | 7.93 | 8.08 | 8.08 | -0.62% | 2,544,046 |
| Jan 6, 2026 | 8.26 | 8.26 | 7.98 | 8.13 | 8.13 | -0.25% | 6,006,020 |
| Jan 5, 2026 | 8.07 | 8.31 | 7.97 | 8.15 | 8.15 | 0.74% | 5,118,370 |
| Jan 2, 2026 | 7.97 | 8.18 | 7.97 | 8.09 | 8.09 | 3.72% | 906,000 |
| Dec 31, 2025 | 8.10 | 8.10 | 7.77 | 7.80 | 7.80 | -2.38% | 1,932,000 |
| Dec 30, 2025 | 7.93 | 8.01 | 7.88 | 7.99 | 7.99 | 1.14% | 2,948,017 |
| Dec 29, 2025 | 8.05 | 8.12 | 7.86 | 7.90 | 7.90 | -1.25% | 3,534,016 |
| Dec 24, 2025 | 8.07 | 8.07 | 7.96 | 8.00 | 8.00 | -0.25% | 838,411 |
| Dec 23, 2025 | 7.96 | 8.05 | 7.92 | 8.02 | 8.02 | 1.13% | 2,050,000 |
| Dec 22, 2025 | 7.82 | 7.99 | 7.82 | 7.93 | 7.93 | 1.41% | 2,120,018 |
| Dec 19, 2025 | 7.86 | 7.86 | 7.56 | 7.82 | 7.82 | 2.36% | 2,854,000 |
| Dec 18, 2025 | 7.55 | 7.65 | 7.54 | 7.64 | 7.64 | -0.52% | 2,065,623 |
| Dec 17, 2025 | 7.57 | 7.72 | 7.52 | 7.68 | 7.68 | 0.26% | 2,334,025 |
| Dec 16, 2025 | 7.75 | 7.76 | 7.54 | 7.66 | 7.66 | -1.79% | 2,513,965 |
| Dec 15, 2025 | 7.90 | 7.90 | 7.73 | 7.80 | 7.80 | -1.52% | 1,828,000 |
| Dec 12, 2025 | 7.80 | 7.92 | 7.74 | 7.92 | 7.92 | 2.72% | 2,931,935 |
| Dec 11, 2025 | 7.90 | 7.93 | 7.70 | 7.71 | 7.71 | -1.53% | 1,972,000 |
| Dec 10, 2025 | 7.88 | 7.91 | 7.75 | 7.83 | 7.83 | -1.14% | 3,650,056 |
| Dec 9, 2025 | 7.94 | 7.99 | 7.87 | 7.92 | 7.92 | - | 6,742,884 |
| Dec 8, 2025 | 8.12 | 8.12 | 7.85 | 7.92 | 7.92 | -1.98% | 7,767,277 |
| Dec 5, 2025 | 8.42 | 8.42 | 7.82 | 8.08 | 8.08 | -5.39% | 32,769,380 |
| Dec 4, 2025 | 8.16 | 8.56 | 8.16 | 8.54 | 8.54 | 4.66% | 5,322,000 |
| Dec 3, 2025 | 8.29 | 8.29 | 8.04 | 8.16 | 8.16 | -2.63% | 7,167,097 |
| Dec 2, 2025 | 8.40 | 8.43 | 8.23 | 8.38 | 8.38 | 0.60% | 7,033,343 |
| Dec 1, 2025 | 8.32 | 8.42 | 8.30 | 8.33 | 8.33 | 0.24% | 2,488,637 |
| Nov 28, 2025 | 8.30 | 8.35 | 8.27 | 8.31 | 8.31 | -0.36% | 1,970,064 |