V & V Technology Holdings Limited (HKG:8113)
Hong Kong
· Delayed Price · Currency is HKD 0.400
+0.015 (3.90%)
Apr 29, 2026, 3:17 PM HKT
V & V Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.90% | 20,000 |
| Apr 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 10,000 |
| Apr 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 5,000 |
| Apr 24, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 4.00% | 20,144 |
| Apr 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.74% | 144 |
| Apr 20, 2026 | 0.34 | 0.36 | 0.34 | 0.37 | 0.37 | 1.39% | 20,000 |
| Apr 17, 2026 | 0.33 | 0.33 | 0.33 | 0.36 | 0.36 | -8.86% | 15,000 |
| Apr 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Apr 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 1, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 12.68% | 15,000 |
| Mar 31, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 9.23% | 30,000 |
| Mar 30, 2026 | 0.31 | 0.31 | 0.31 | 0.33 | 0.33 | -14.47% | 15,000 |
| Mar 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 26, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 30,028 |
| Mar 19, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 20,000 |
| Mar 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 5,129 |
| Mar 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.98% | 30,000 |
| Mar 6, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 5, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 28 |
| Mar 4, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Mar 3, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | - |
| Mar 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 40,000 |
| Feb 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | - |
| Feb 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 12, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 10, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | 50,000 |
| Feb 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 6, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -2.22% | 30,000 |
| Feb 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 4, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 9.76% | 80,000 |
| Feb 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | - |
| Feb 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.90% | 25,100 |
| Jan 29, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 28, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 45,000 |
| Jan 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jan 26, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jan 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 20,000 |
| Jan 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | - |
| Jan 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | - |
| Jan 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 40,000 |
| Jan 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -6.58% | 25,000 |
| Jan 16, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 10.14% | 65,864 |
| Jan 15, 2026 | 0.33 | 0.33 | 0.33 | 0.35 | 0.35 | -4.17% | 5,000 |
| Jan 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 9, 2026 | 0.41 | 0.41 | 0.41 | 0.36 | 0.36 | - | 15,000 |
| Jan 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| Jan 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 432 |
| Dec 31, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 18.03% | 300,000 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Dec 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 40,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 50,000 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 110,000 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 20,000 |
| Dec 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -6.15% | 180,057 |
| Dec 18, 2025 | 0.34 | 0.40 | 0.32 | 0.33 | 0.33 | 6.56% | 310,000 |
| Dec 17, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -8.96% | 270,000 |
| Dec 16, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -14.10% | 140,000 |
| Dec 15, 2025 | 0.44 | 0.50 | 0.39 | 0.39 | 0.39 | 4.00% | 1,150,000 |
| Dec 12, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -7.41% | 110,000 |
| Dec 11, 2025 | 0.36 | 0.42 | 0.35 | 0.41 | 0.41 | 14.08% | 788,000 |
| Dec 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 15,000 |
| Dec 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.99% | - |
| Dec 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -9.46% | 13,000 |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |