Skip to main content
VCREDIT Holdings Limited (HKG:2003)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.980
-0.040 (-3.92%)
Apr 29, 2026, 4:08 PM HKT

VCREDIT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.021.050.880.980.98-3.92%1,190,400
Apr 28, 20261.111.111.011.021.02-8.11%1,439,200
Apr 27, 20261.201.201.111.111.11-13.28%305,800
Apr 24, 20261.231.331.121.281.283.23%33,200
Apr 23, 20261.181.241.111.241.245.98%43,200
Apr 22, 20261.141.141.081.171.172.63%196,800
Apr 21, 20261.221.231.051.141.14-5.79%988,400
Apr 20, 20261.271.271.211.211.21-6.20%446,600
Apr 17, 20261.251.301.231.291.294.03%242,400
Apr 16, 20261.251.291.201.241.241.64%405,600
Apr 15, 20261.301.331.221.221.22-3.17%355,600
Apr 14, 20261.261.301.251.261.26-4.55%304,200
Apr 13, 20261.411.411.261.321.32-5.71%290,000
Apr 10, 20261.421.421.361.401.40-1.41%165,600
Apr 9, 20261.441.491.401.421.42-2.07%108,000
Apr 8, 20261.441.461.381.451.45-0.68%164,200
Apr 2, 20261.461.461.401.461.462.82%1,800
Apr 1, 20261.491.501.401.421.42-8.39%187,800
Mar 31, 20261.561.561.531.551.55-3.13%9,400
Mar 30, 20261.561.601.561.601.601.27%1,400
Mar 27, 20261.571.651.571.581.581.94%32,200
Mar 26, 20261.591.591.551.551.55-10,000
Mar 25, 20261.591.621.541.551.55-1.27%30,800
Mar 24, 20261.601.611.531.571.57-2.48%57,800
Mar 23, 20261.601.631.541.611.61-2.42%30,200
Mar 20, 20261.671.671.601.651.65-37,600
Mar 19, 20261.691.701.621.651.65-1.20%2,400
Mar 18, 20261.671.671.671.671.67--
Mar 17, 20261.651.681.641.671.671.21%162,800
Mar 16, 20261.671.681.651.651.65-2.94%29,800
Mar 13, 20261.721.721.681.701.70-1.73%84,000
Mar 12, 20261.681.731.681.731.73-1.14%12,200
Mar 11, 20261.701.761.681.751.753.55%2,200
Mar 10, 20261.701.731.661.691.69-2.31%126,600
Mar 9, 20261.711.751.701.731.730.58%2,400
Mar 6, 20261.741.771.711.721.72-2.82%62,400
Mar 5, 20261.711.771.711.771.77-6,000
Mar 4, 20261.801.801.721.771.77-1.67%31,400
Mar 3, 20261.791.801.761.801.80-31,800
Mar 2, 20261.841.841.781.801.80-4.26%98,800
Feb 27, 20261.881.881.881.881.88--
Feb 26, 20261.881.891.821.881.88-1.05%354,600
Feb 25, 20261.841.901.831.901.90-2.06%73,400
Feb 24, 20261.941.981.831.941.941.04%285,800
Feb 23, 20261.932.061.871.921.92-3.03%221,400
Feb 20, 20261.952.011.901.981.98-0.50%196,200
Feb 16, 20262.102.101.831.991.99-10.36%1,269,000
Feb 13, 20262.222.222.222.222.22-2.20%400
Feb 12, 20262.262.272.262.272.27-1.30%8,800
Feb 11, 20262.232.322.232.302.304.55%225,000
Feb 10, 20262.142.202.132.202.203.29%231,198
Feb 9, 20262.162.162.092.132.13-2.74%1,306,000
Feb 6, 20262.162.232.092.192.190.92%510,800
Feb 5, 20262.162.202.102.172.17-1.36%158,200
Feb 4, 20262.202.252.172.202.200.46%116,800
Feb 3, 20262.172.192.132.192.19-0.45%63,800
Feb 2, 20262.232.232.162.202.201.85%80,800
Jan 30, 20262.272.282.162.162.16-5.68%61,800
Jan 29, 20262.272.302.242.292.291.33%100,800
Jan 28, 20262.302.302.242.262.26-0.88%294,800
Jan 27, 20262.302.322.272.282.28-0.87%352,400
Jan 26, 20262.302.352.242.302.30-249,600
Jan 23, 20262.272.302.232.302.301.32%171,000
Jan 22, 20262.362.362.272.272.27-2.99%239,000
Jan 21, 20262.372.402.322.342.34-2.50%45,400
Jan 20, 20262.442.442.382.402.40-1.64%43,600
Jan 19, 20262.412.442.332.442.441.67%150,200
Jan 16, 20262.402.462.402.402.40-2.44%147,400
Jan 15, 20262.422.482.402.462.461.65%62,600
Jan 14, 20262.472.502.422.422.42-1.22%247,000
Jan 13, 20262.502.502.452.452.450.41%53,000
Jan 12, 20262.592.592.442.442.44-5.79%417,600
Jan 9, 20262.582.602.582.592.590.39%221,000
Jan 8, 20262.552.602.552.582.582.38%176,000
Jan 7, 20262.562.582.522.522.52-1.18%176,800
Jan 6, 20262.602.602.522.552.55-1.92%166,000
Jan 5, 20262.602.612.592.602.60-1.52%185,800
Jan 2, 20262.472.642.472.642.645.60%149,000
Dec 31, 20252.502.502.472.502.50-2.72%12,400
Dec 30, 20252.602.602.492.572.570.78%126,200
Dec 29, 20252.532.632.532.552.550.39%98,400
Dec 24, 20252.532.542.522.542.54-0.78%15,000
Dec 23, 20252.562.562.562.562.56--
Dec 22, 20252.532.562.522.562.56-2.66%10,400
Dec 19, 20252.582.642.522.632.633.95%92,200
Dec 18, 20252.532.532.532.532.53--
Dec 17, 20252.522.542.522.532.53-57,000
Dec 16, 20252.542.542.512.532.53-1.17%2,000
Dec 15, 20252.582.632.522.562.56-1.54%39,000
Dec 12, 20252.602.602.592.602.60-100,600
Dec 11, 20252.612.612.602.602.60-1.52%18,600
Dec 10, 20252.622.642.592.642.640.76%36,800
Dec 9, 20252.682.682.622.622.62-4.73%16,600
Dec 8, 20252.602.752.602.752.754.56%96,000
Dec 5, 20252.662.662.622.632.63-1.13%16,600
Dec 4, 20252.682.682.622.662.66-1.12%95,600
Dec 3, 20252.692.692.692.692.690.37%200
Dec 2, 20252.682.682.682.682.68--
Dec 1, 20252.682.682.642.682.68-12,200
Nov 28, 20252.662.702.652.682.680.75%31,200