Skip to main content
Vision Values Holdings Limited (HKG:0862)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0450
-0.0020 (-4.26%)
Apr 28, 2026, 3:24 PM HKT

Vision Values Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-4.26%669,000
Apr 27, 20260.050.050.050.050.05-4.08%36,000
Apr 24, 20260.050.050.050.050.05--
Apr 23, 20260.050.050.050.050.058.89%560,000
Apr 22, 20260.050.050.040.050.05-6.25%2,315,000
Apr 21, 20260.050.050.050.050.05-9.43%195,000
Apr 20, 20260.050.060.050.050.053.92%260,000
Apr 17, 20260.060.060.050.050.05-3.77%4,300,000
Apr 16, 20260.040.070.040.050.0535.90%17,749,000
Apr 15, 20260.040.040.040.040.045.41%1,510,000
Apr 14, 20260.040.040.030.040.04-7.50%1,910,000
Apr 13, 20260.040.040.040.040.048.11%1,415,000
Apr 10, 20260.030.040.030.040.048.82%810,000
Apr 9, 20260.030.030.030.030.036.25%200,000
Apr 8, 20260.040.040.030.030.03-1,405,000
Apr 2, 20260.040.040.030.030.03-11.11%6,830,000
Apr 1, 20260.040.040.040.040.04-20,000
Mar 31, 20260.040.040.040.040.04-2.70%120,000
Mar 30, 20260.040.040.040.040.04-5.13%1,870,000
Mar 27, 20260.040.040.040.040.042.63%40,000
Mar 26, 20260.040.040.040.040.04-5.00%30,000
Mar 25, 20260.040.040.040.040.04-4.76%885,000
Mar 24, 20260.040.040.040.040.04--
Mar 23, 20260.040.040.040.040.04-10.64%62,000
Mar 20, 20260.050.050.050.050.05--
Mar 19, 20260.050.050.050.050.054.44%10,000
Mar 18, 20260.040.050.040.050.052.27%975,000
Mar 17, 20260.040.050.040.040.0412.82%745,000
Mar 16, 20260.040.040.040.040.04-11.36%165,000
Mar 13, 20260.040.040.040.040.04-285,000
Mar 12, 20260.040.040.040.040.04-300,000
Mar 11, 20260.040.040.040.040.04-230,600
Mar 10, 20260.040.040.040.040.042.33%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