VSING Limited (HKG:8292)
Hong Kong
· Delayed Price · Currency is HKD 0.310
-0.010 (-3.13%)
Mar 10, 2026, 1:51 PM HKT
VSING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 41,000 |
| Mar 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.55% | 70,000 |
| Mar 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.76% | 30,000 |
| Mar 4, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -7.35% | 70,000 |
| Mar 3, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 9.68% | 385,000 |
| Mar 2, 2026 | 0.30 | 0.33 | 0.28 | 0.31 | 0.31 | -4.62% | 690,000 |
| Feb 27, 2026 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 4.84% | 71,000 |
| Feb 26, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -6.06% | 100,000 |
| Feb 25, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 3.13% | 120,000 |
| Feb 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Feb 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.48% | 100,000 |
| Feb 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 8.06% | 30,000 |
| Feb 13, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -4.62% | 90,000 |
| Feb 12, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -4.41% | 50,000 |
| Feb 11, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | - |
| Feb 9, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 50,000 |
| Feb 6, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 430,000 |
| Feb 5, 2026 | 0.29 | 0.35 | 0.29 | 0.35 | 0.35 | 13.11% | 340,000 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.17% | 180,000 |
| Feb 3, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -6.45% | 240,000 |
| Feb 2, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -7.46% | 60,000 |
| Jan 30, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 110,000 |
| Jan 29, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | - | 140,000 |
| Jan 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.08% | 52,000 |
| Jan 27, 2026 | 0.32 | 0.36 | 0.32 | 0.33 | 0.33 | -5.80% | 92,000 |
| Jan 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | - |
| Jan 22, 2026 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 10.94% | 630,000 |
| Jan 21, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -4.48% | 120,000 |
| Jan 20, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 150,000 |
| Jan 19, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 170,000 |
| Jan 16, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 190,000 |
| Jan 15, 2026 | 0.28 | 0.36 | 0.28 | 0.36 | 0.36 | 29.09% | 780,000 |
| Jan 14, 2026 | 0.34 | 0.34 | 0.26 | 0.28 | 0.28 | -19.12% | 1,010,000 |
| Jan 13, 2026 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -15.00% | 1,080,000 |
| Jan 12, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 840,000 |
| Jan 9, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 530,000 |
| Jan 8, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 280,000 |
| Jan 7, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 270,000 |
| Jan 6, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 1.20% | 1,340,000 |
| Jan 5, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | - | 1,370,000 |
| Jan 2, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 460,000 |
| Dec 31, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 280,000 |
| Dec 30, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 424,038 |
| Dec 29, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.53% | 650,000 |
| Dec 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 130,000 |
| Dec 23, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 2.41% | 404,000 |
| Dec 22, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -12.63% | 1,300,000 |
| Dec 19, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | -1.04% | 260,000 |
| Dec 18, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 370,000 |
| Dec 17, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 310,000 |
| Dec 16, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 296,000 |
| Dec 15, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.11% | 530,000 |
| Dec 12, 2025 | 0.46 | 0.50 | 0.45 | 0.48 | 0.48 | 2.15% | 2,530,000 |
| Dec 11, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 564,000 |
| Dec 10, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 300,000 |
| Dec 9, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | 1.10% | 380,000 |
| Dec 8, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 3.41% | 1,360,000 |
| Dec 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 112,000 |
| Dec 4, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 50,000 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 161,000 |
| Dec 2, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 192,000 |
| Dec 1, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -3.33% | 320,000 |
| Nov 28, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 3.45% | 170,000 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.33% | 100,000 |
| Nov 26, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -4.26% | 120,000 |
| Nov 25, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | -1.05% | 470,000 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | - |
| Nov 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 1,630,000 |
| Nov 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,553,000 |
| Nov 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 10,000 |
| Nov 17, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 500,000 |
| Nov 14, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 1,650,000 |
| Nov 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 4,000 |
| Nov 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 11, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 450,000 |
| Nov 10, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 750,000 |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 10,000 |
| Nov 6, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | - | 792,000 |
| Nov 5, 2025 | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | - | 1,471,000 |
| Nov 4, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 480,000 |
| Nov 3, 2025 | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | - | 1,212,000 |
| Oct 31, 2025 | 0.54 | 0.58 | 0.52 | 0.57 | 0.57 | 5.56% | 2,230,000 |
| Oct 30, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 484,000 |
| Oct 28, 2025 | 0.57 | 0.56 | 0.52 | 0.54 | 0.54 | -5.26% | 1,080,000 |
| Oct 27, 2025 | 0.50 | 0.58 | 0.50 | 0.57 | 0.57 | 14.00% | 1,960,000 |
| Oct 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 306,000 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 200,000 |
| Oct 22, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.49 | 7.69% | 940,000 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 610,000 |
| Oct 20, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 20,000 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -5.00% | 1,708,000 |
| Oct 16, 2025 | 0.47 | 0.53 | 0.47 | 0.50 | 0.50 | 2.04% | 2,260,000 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.39 | 0.49 | 0.49 | -3.92% | 4,800,000 |
| Oct 14, 2025 | 0.52 | 0.55 | 0.46 | 0.51 | 0.51 | -1.92% | 2,330,000 |
| Oct 13, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -7.14% | 482,000 |
| Oct 10, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | - | 820,000 |