Victory Securities (Holdings) Company Limited (HKG:8540)
Hong Kong
· Delayed Price · Currency is HKD 4.570
+0.070 (1.56%)
Apr 29, 2026, 3:15 PM HKT
HKG:8540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.55 | 4.58 | 4.52 | 4.57 | 4.57 | 1.56% | 259,000 |
| Apr 28, 2026 | 4.56 | 4.56 | 4.46 | 4.50 | 4.50 | -0.66% | 788,500 |
| Apr 27, 2026 | 4.59 | 4.59 | 4.53 | 4.53 | 4.53 | -1.09% | 335,000 |
| Apr 24, 2026 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | 247,000 |
| Apr 23, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.66% | 305,000 |
| Apr 22, 2026 | 4.54 | 4.57 | 4.51 | 4.53 | 4.53 | 0.67% | 246,000 |
| Apr 21, 2026 | 4.54 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 402,000 |
| Apr 20, 2026 | 4.62 | 4.62 | 4.52 | 4.55 | 4.55 | -0.44% | 269,000 |
| Apr 17, 2026 | 4.62 | 4.62 | 4.52 | 4.57 | 4.57 | - | 285,000 |
| Apr 16, 2026 | 4.62 | 4.62 | 4.56 | 4.57 | 4.57 | -0.22% | 344,000 |
| Apr 15, 2026 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | 0.88% | 235,000 |
| Apr 14, 2026 | 4.56 | 4.62 | 4.52 | 4.54 | 4.54 | - | 321,000 |
| Apr 13, 2026 | 4.82 | 4.82 | 4.40 | 4.54 | 4.54 | -7.72% | 962,000 |
| Apr 10, 2026 | 4.65 | 5.14 | 4.60 | 4.92 | 4.92 | 6.72% | 1,285,754 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.52 | 4.61 | 4.61 | -0.22% | 254,000 |
| Apr 8, 2026 | 4.55 | 4.63 | 4.50 | 4.62 | 4.62 | 1.54% | 311,000 |
| Apr 2, 2026 | 4.70 | 4.70 | 4.52 | 4.55 | 4.55 | -1.52% | 245,000 |
| Apr 1, 2026 | 4.52 | 4.63 | 4.51 | 4.62 | 4.62 | 3.59% | 297,000 |
| Mar 31, 2026 | 4.53 | 4.59 | 4.46 | 4.46 | 4.46 | -1.33% | 449,000 |
| Mar 30, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.52 | -1.53% | 322,000 |
| Mar 27, 2026 | 4.56 | 4.67 | 4.56 | 4.59 | 4.59 | -0.22% | 259,000 |
| Mar 26, 2026 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | - | 235,000 |
| Mar 25, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | - | 293,000 |
| Mar 24, 2026 | 4.60 | 4.64 | 4.55 | 4.60 | 4.60 | 1.77% | 333,000 |
| Mar 23, 2026 | 4.69 | 4.69 | 4.51 | 4.52 | 4.52 | -3.62% | 808,000 |
| Mar 20, 2026 | 4.78 | 4.78 | 4.69 | 4.69 | 4.69 | -0.42% | 314,000 |
| Mar 19, 2026 | 4.86 | 4.86 | 4.64 | 4.71 | 4.71 | -2.28% | 588,000 |
| Mar 18, 2026 | 4.80 | 4.89 | 4.76 | 4.82 | 4.82 | -0.21% | 321,000 |
| Mar 17, 2026 | 4.80 | 4.95 | 4.77 | 4.83 | 4.83 | 2.11% | 367,000 |
| Mar 16, 2026 | 4.71 | 4.74 | 4.68 | 4.73 | 4.73 | 0.64% | 298,000 |
| Mar 13, 2026 | 4.70 | 4.75 | 4.66 | 4.70 | 4.70 | -0.21% | 325,000 |
| Mar 12, 2026 | 4.78 | 4.78 | 4.70 | 4.71 | 4.71 | 0.21% | 220,000 |
| Mar 11, 2026 | 4.77 | 4.78 | 4.70 | 4.70 | 4.70 | -0.42% | 255,000 |
| Mar 10, 2026 | 4.70 | 4.76 | 4.70 | 4.72 | 4.72 | 1.29% | 243,000 |
| Mar 9, 2026 | 4.70 | 4.78 | 4.65 | 4.66 | 4.66 | -1.89% | 610,000 |
| Mar 6, 2026 | 4.70 | 4.79 | 4.65 | 4.75 | 4.75 | 1.06% | 536,000 |
| Mar 5, 2026 | 4.70 | 4.82 | 4.65 | 4.70 | 4.70 | - | 383,000 |
| Mar 4, 2026 | 4.73 | 4.82 | 4.65 | 4.70 | 4.70 | -0.21% | 390,000 |
| Mar 3, 2026 | 4.74 | 4.77 | 4.70 | 4.71 | 4.71 | 0.21% | 214,000 |
| Mar 2, 2026 | 4.70 | 4.75 | 4.67 | 4.70 | 4.70 | -0.63% | 382,000 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.70 | 4.73 | 4.73 | -0.42% | 223,000 |
| Feb 26, 2026 | 4.85 | 4.85 | 4.71 | 4.75 | 4.75 | -0.42% | 251,000 |
| Feb 25, 2026 | 4.68 | 4.79 | 4.65 | 4.77 | 4.77 | 1.49% | 238,000 |
| Feb 24, 2026 | 4.72 | 4.77 | 4.68 | 4.70 | 4.70 | -1.67% | 265,000 |
| Feb 23, 2026 | 4.81 | 5.10 | 4.70 | 4.78 | 4.78 | -8.60% | 445,000 |
| Feb 20, 2026 | 5.70 | 5.93 | 4.79 | 5.23 | 5.23 | 3.98% | 798,000 |
| Feb 16, 2026 | 4.56 | 5.20 | 4.56 | 5.03 | 5.03 | 10.31% | 543,000 |
| Feb 13, 2026 | 4.58 | 4.58 | 4.51 | 4.56 | 4.56 | 0.22% | 364,000 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.52 | 4.55 | 4.55 | -1.30% | 247,000 |
| Feb 11, 2026 | 4.54 | 4.63 | 4.50 | 4.61 | 4.61 | 1.99% | 329,000 |
| Feb 10, 2026 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -1.31% | 318,000 |
| Feb 9, 2026 | 4.59 | 4.60 | 4.51 | 4.58 | 4.58 | 1.78% | 404,000 |
| Feb 6, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -2.39% | 377,000 |
| Feb 5, 2026 | 4.61 | 4.69 | 4.51 | 4.61 | 4.61 | 0.44% | 399,000 |
| Feb 4, 2026 | 4.65 | 4.65 | 4.50 | 4.59 | 4.59 | 0.44% | 359,000 |
| Feb 3, 2026 | 4.69 | 4.69 | 4.52 | 4.57 | 4.57 | 0.66% | 261,000 |
| Feb 2, 2026 | 4.57 | 4.57 | 4.51 | 4.54 | 4.54 | -0.66% | 339,000 |
| Jan 30, 2026 | 4.60 | 4.69 | 4.52 | 4.57 | 4.57 | -1.08% | 340,000 |
| Jan 29, 2026 | 4.65 | 4.65 | 4.58 | 4.62 | 4.62 | - | 422,000 |
| Jan 28, 2026 | 4.60 | 4.67 | 4.58 | 4.62 | 4.62 | 0.65% | 316,000 |
| Jan 27, 2026 | 4.69 | 4.74 | 4.53 | 4.59 | 4.59 | -2.13% | 376,000 |
| Jan 26, 2026 | 4.66 | 4.70 | 4.60 | 4.69 | 4.69 | 0.43% | 256,000 |
| Jan 23, 2026 | 4.72 | 4.72 | 4.61 | 4.67 | 4.67 | 0.43% | 309,000 |
| Jan 22, 2026 | 4.75 | 4.82 | 4.58 | 4.65 | 4.65 | -0.64% | 365,000 |
| Jan 21, 2026 | 4.70 | 4.70 | 4.63 | 4.68 | 4.68 | 0.21% | 267,000 |
| Jan 20, 2026 | 4.60 | 4.69 | 4.60 | 4.67 | 4.67 | -0.64% | 232,000 |
| Jan 19, 2026 | 4.72 | 4.75 | 4.69 | 4.70 | 4.70 | -0.42% | 300,000 |
| Jan 16, 2026 | 4.75 | 4.82 | 4.57 | 4.72 | 4.72 | -0.84% | 479,000 |
| Jan 15, 2026 | 4.77 | 4.78 | 4.63 | 4.76 | 4.76 | - | 273,000 |
| Jan 14, 2026 | 4.89 | 4.89 | 4.41 | 4.76 | 4.76 | 1.06% | 346,000 |
| Jan 13, 2026 | 4.68 | 4.71 | 4.46 | 4.71 | 4.71 | -2.48% | 494,000 |
| Jan 12, 2026 | 4.59 | 4.83 | 4.46 | 4.83 | 4.83 | 5.46% | 644,000 |
| Jan 9, 2026 | 4.68 | 4.72 | 4.58 | 4.58 | 4.58 | -1.51% | 249,000 |
| Jan 8, 2026 | 4.86 | 4.86 | 4.65 | 4.65 | 4.65 | -4.32% | 288,000 |
| Jan 7, 2026 | 4.75 | 4.86 | 4.70 | 4.86 | 4.86 | 2.10% | 373,000 |
| Jan 6, 2026 | 4.63 | 4.83 | 4.63 | 4.76 | 4.76 | 2.81% | 288,000 |
| Jan 5, 2026 | 4.78 | 4.78 | 4.60 | 4.63 | 4.63 | -5.12% | 151,000 |
| Jan 2, 2026 | 4.59 | 4.88 | 4.59 | 4.88 | 4.88 | 5.40% | 274,000 |
| Dec 31, 2025 | 4.72 | 4.72 | 4.58 | 4.63 | 4.63 | -3.94% | 255,000 |
| Dec 30, 2025 | 4.75 | 4.82 | 4.62 | 4.82 | 4.82 | - | 307,000 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.70 | 4.82 | 4.82 | -2.63% | 310,000 |
| Dec 24, 2025 | 5.04 | 5.10 | 4.83 | 4.95 | 4.95 | -1.00% | 226,000 |
| Dec 23, 2025 | 5.05 | 5.12 | 4.91 | 5.00 | 5.00 | -0.99% | 261,000 |
| Dec 22, 2025 | 4.92 | 5.05 | 4.90 | 5.05 | 5.05 | 1.41% | 378,000 |
| Dec 19, 2025 | 4.79 | 4.98 | 4.64 | 4.98 | 4.98 | 3.97% | 694,000 |
| Dec 18, 2025 | 4.75 | 4.79 | 4.50 | 4.79 | 4.79 | 0.63% | 238,000 |
| Dec 17, 2025 | 4.75 | 4.83 | 4.64 | 4.76 | 4.76 | 0.21% | 260,000 |
| Dec 16, 2025 | 4.99 | 4.99 | 4.71 | 4.75 | 4.75 | -2.66% | 276,000 |
| Dec 15, 2025 | 4.85 | 4.93 | 4.79 | 4.88 | 4.88 | 0.41% | 260,000 |
| Dec 12, 2025 | 4.98 | 4.98 | 4.79 | 4.86 | 4.86 | -2.41% | 246,000 |
| Dec 11, 2025 | 4.98 | 4.99 | 4.85 | 4.98 | 4.98 | 1.63% | 236,000 |
| Dec 10, 2025 | 5.01 | 5.02 | 4.78 | 4.90 | 4.90 | -2.39% | 278,000 |
| Dec 9, 2025 | 4.97 | 5.25 | 4.89 | 5.02 | 5.02 | 1.01% | 746,000 |
| Dec 8, 2025 | 4.98 | 4.98 | 4.86 | 4.97 | 4.97 | -0.40% | 248,000 |
| Dec 5, 2025 | 5.00 | 5.01 | 4.82 | 4.99 | 4.99 | -1.19% | 222,000 |
| Dec 4, 2025 | 4.85 | 5.19 | 4.83 | 5.05 | 5.05 | 3.70% | 518,200 |
| Dec 3, 2025 | 4.87 | 4.87 | 4.76 | 4.87 | 4.87 | - | 304,000 |
| Dec 2, 2025 | 4.88 | 4.89 | 4.70 | 4.87 | 4.87 | 0.62% | 250,000 |
| Dec 1, 2025 | 4.82 | 4.90 | 4.71 | 4.84 | 4.84 | -1.83% | 401,980 |
| Nov 28, 2025 | 5.00 | 5.00 | 4.80 | 4.93 | 4.93 | -0.80% | 324,000 |