Skip to main content
Vision Values Holdings Limited (HKG:0862)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0440
+0.0010 (2.33%)
Mar 10, 2026, 10:17 AM HKT

Vision Values Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.040.040.040.04-2.33%880,000
Mar 9, 20260.040.040.040.040.04-2.27%1,850,000
Mar 6, 20260.040.040.040.040.04-600,000
Mar 5, 20260.040.040.040.040.04-200,000
Mar 4, 20260.040.040.040.040.04-4.35%545,000
Mar 3, 20260.040.050.040.050.052.22%175,000
Mar 2, 20260.050.050.050.050.05-6.25%280,000
Feb 27, 20260.050.050.050.050.05-2.04%145,000
Feb 26, 20260.050.050.050.050.05-20,000
Feb 25, 20260.050.050.050.050.05--
Feb 24, 20260.050.050.050.050.05--
Feb 23, 20260.040.050.040.050.05-45,000
Feb 20, 20260.050.050.050.050.05-2.00%245,000
Feb 16, 20260.050.050.050.050.058.70%370,000
Feb 13, 20260.050.050.050.050.05-4.17%1,025,000
Feb 12, 20260.050.050.050.050.05-4.00%825,000
Feb 11, 20260.050.050.040.050.054.17%5,330,000
Feb 10, 20260.070.080.050.050.05-35.14%24,390,000
Feb 9, 20260.070.080.060.070.07-1,170,000
Feb 6, 20260.080.080.060.070.07-7.50%7,780,000
Feb 5, 20260.080.080.080.080.08-3,881,000
Feb 4, 20260.080.080.070.080.08-605,000
Feb 3, 20260.080.080.070.080.08-1.23%6,975,000
Feb 2, 20260.080.100.080.080.08-2.41%2,655,000
Jan 30, 20260.080.080.080.080.08-1,175,000
Jan 29, 20260.080.090.080.080.083.75%4,130,000
Jan 28, 20260.070.090.060.080.0826.98%13,055,000
Jan 27, 20260.060.070.060.060.061.61%1,990,000
Jan 26, 20260.060.060.060.060.068.77%2,090,000
Jan 23, 20260.060.060.050.060.069.62%2,643,000
Jan 22, 20260.050.060.050.050.0510.64%7,513,932
Jan 21, 20260.050.050.050.050.05-1,300,000
Jan 20, 20260.040.050.040.050.056.82%2,355,000
Jan 19, 20260.040.050.040.040.04-2.22%2,290,000
Jan 16, 20260.050.050.050.050.05--
Jan 15, 20260.040.050.040.050.054.65%70,000
Jan 14, 20260.040.040.040.040.04-4.44%45,000
Jan 13, 20260.040.050.040.050.05-4.26%450,000
Jan 12, 20260.050.050.040.050.05-130,000
Jan 9, 20260.050.050.040.050.052.17%890,000
Jan 8, 20260.040.050.040.050.05-1,540,000
Jan 7, 20260.050.050.050.050.05-2.13%50,000
Jan 6, 20260.050.050.040.050.05-4.08%730,000
Jan 5, 20260.050.050.050.050.056.52%1,070,000
Jan 2, 20260.040.050.040.050.05-2.13%365,000
Dec 31, 20250.040.050.040.050.054.44%945,000
Dec 30, 20250.050.050.050.050.05-2.17%1,873
Dec 29, 20250.050.050.050.050.052.22%230,000
Dec 24, 20250.040.050.040.050.05-205,000
Dec 23, 20250.040.050.040.050.052.27%40,000
Dec 22, 20250.040.040.040.040.04--
Dec 19, 20250.040.040.040.040.04-2.22%437,400
Dec 18, 20250.050.050.050.050.05--
Dec 17, 20250.050.050.050.050.05-1,000
Dec 16, 20250.040.050.040.050.052.27%1,725,000
Dec 15, 20250.040.040.040.040.04--
Dec 12, 20250.040.050.040.040.04-4.35%37,400
Dec 11, 20250.050.050.050.050.05--
Dec 10, 20250.040.050.040.050.054.55%445,000
Dec 9, 20250.040.050.040.040.04-2.22%195,000
Dec 8, 20250.050.050.050.050.05-2.17%3,000
Dec 5, 20250.040.050.040.050.052.22%30,000
Dec 4, 20250.050.050.040.050.05-4.26%295,000
Dec 3, 20250.050.050.040.050.052.17%1,640,000
Dec 2, 20250.040.050.040.050.052.22%140,000
Dec 1, 20250.040.050.040.050.05-220,000
Nov 28, 20250.050.050.050.050.05--
Nov 27, 20250.040.050.040.050.05-2.17%445,000
Nov 26, 20250.040.050.040.050.054.55%320,000
Nov 25, 20250.040.050.040.040.042.33%125,000
Nov 24, 20250.050.050.050.040.044.88%105,000
Nov 21, 20250.040.040.040.040.04-2.38%1,036,000
Nov 20, 20250.040.040.040.040.045.00%20,000
Nov 19, 20250.040.040.040.040.04-270,000
Nov 18, 20250.040.040.040.040.045.26%540,000
Nov 17, 20250.040.040.040.040.04-2.56%400,000
Nov 14, 20250.040.040.040.040.04-515,000
Nov 13, 20250.040.040.040.040.04--
Nov 12, 20250.040.040.030.040.0411.43%5,585,000
Nov 11, 20250.030.040.030.040.04-750,000
Nov 10, 20250.030.040.030.040.04-120,000
Nov 7, 20250.040.040.030.040.04-5.41%5,245,000
Nov 6, 20250.040.040.030.040.04-7.50%13,880,000
Nov 5, 20250.040.040.040.040.042.56%640,000
Nov 4, 20250.040.040.040.040.04--
Nov 3, 20250.040.040.040.040.04-7.14%455,000
Oct 31, 20250.040.040.040.040.04--
Oct 30, 20250.040.040.040.040.042.44%5,000
Oct 28, 20250.040.040.040.040.04--
Oct 27, 20250.040.040.040.040.04--
Oct 24, 20250.040.040.040.040.04--
Oct 23, 20250.040.040.040.040.04-2.38%1,625,000
Oct 22, 20250.040.040.040.040.04-310,000
Oct 21, 20250.040.040.040.040.04--
Oct 20, 20250.040.040.040.040.04-2.33%270,000
Oct 17, 20250.040.040.040.040.04-10,000
Oct 16, 20250.040.040.040.040.04--
Oct 15, 20250.040.040.040.040.04-10,000
Oct 14, 20250.040.050.040.040.04-2.27%512,500
Oct 13, 20250.050.050.050.040.04-25,000