China Vered Financial Holding Corporation Limited (HKG:0245)
Hong Kong · Delayed Price · Currency is HKD 0.9800
+0.0450 (4.81%)
Oct 7, 2026, 4:08 PM HKT
HKG:0245 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.81% | 81,100 |
| Oct 6, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.54% | 6,485,000 |
| Oct 5, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 4,465,080 |
| Oct 2, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -2.08% | 50,010 |
| Sep 30, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 3,010,410 |
| Sep 29, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 2.65% | 30,050 |
| Sep 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | 6,000 |
| Sep 25, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 15,050 |
| Sep 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 5,000 |
| Sep 23, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -0.51% | 31,500 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -1.02% | 50,000 |
| Sep 17, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | 46,500 |
| Sep 16, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.51% | 25,000 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 6,590 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,250,390 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 2,000,000 |
| Sep 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 5,025,100 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 3,106,500 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 3,325,000 |
| Sep 7, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 26,820 |
| Sep 4, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 69,500 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 20,000 |
| Sep 2, 2026 | 1.01 | 1.04 | 0.99 | 0.99 | 0.99 | -4.35% | 43,000 |
| Sep 1, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 0.49% | 25,260 |
| Aug 31, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 0.49% | 25,000 |
| Aug 28, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | -1.44% | 55,000 |
| Aug 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 5,000 |
| Aug 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 320 |
| Aug 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 20,000 |
| Aug 21, 2026 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | -2.91% | 30,011 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 505 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 10,000 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 30,017 |
| Aug 17, 2026 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 1.00% | 46,300 |
| Aug 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,008 |
| Aug 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.44% | 15,000 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 380 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.07 | 1.03 | 1.03 | 2.50% | 15,000 |
| Aug 10, 2026 | 1.00 | 1.09 | 0.99 | 1.00 | 1.00 | - | 3,577,294 |
| Aug 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10 |
| Aug 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 11,000 |
| Aug 4, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -0.50% | 56,000 |
| Aug 3, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 11,030 |
| Jul 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 30, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 115,000 |
| Jul 29, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 45,000 |