China Vered Financial Holding Corporation Limited (HKG:0245)
Hong Kong · Delayed Price · Currency is HKD 1.010
-0.010 (-0.98%)
Apr 21, 2026, 4:08 PM HKT
HKG:0245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | - | 0.98% | 12,500 |
| Apr 20, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 220,050 |
| Apr 17, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 185,045 |
| Apr 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 15, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -0.96% | 75,090 |
| Apr 14, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 240,000 |
| Apr 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 280,000 |
| Apr 10, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 65,900 |
| Apr 9, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 145,020 |
| Apr 8, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 201,400 |
| Apr 2, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | -3.77% | 995,010 |
| Apr 1, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 35,000 |
| Mar 31, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | - | 52,500 |
| Mar 30, 2026 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | - | 20,000 |
| Mar 27, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 1.89% | 21,000 |
| Mar 26, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 23,068 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 5,530 |
| Mar 24, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 61,010 |
| Mar 23, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 211,025 |
| Mar 20, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 97,000 |
| Mar 19, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | 40,200 |
| Mar 18, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 240,000 |
| Mar 17, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 140,520 |
| Mar 16, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | -1.82% | 66,538 |
| Mar 13, 2026 | 1.04 | 1.10 | 1.02 | 1.10 | 1.10 | 4.76% | 648,210 |
| Mar 12, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | - | 265,000 |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 60 |
| Mar 10, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 26,000 |
| Mar 9, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 139,400 |
| Mar 6, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 80,000 |
| Mar 5, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 150,200 |
| Mar 4, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -1.85% | 150,000 |
| Mar 3, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 220,000 |
| Mar 2, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 41,550 |
| Feb 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -2.78% | 186,100 |
| Feb 26, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 92,450 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,000 |
| Feb 24, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 80,000 |
| Feb 23, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 558,500 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 19,600 |
| Feb 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,322,310 |
| Feb 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 12, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | - | 18,000 |
| Feb 11, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | 43,550 |
| Feb 10, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 280,000 |
| Feb 9, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | -0.92% | 85,050 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 30,410 |
| Feb 5, 2026 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | -0.93% | 355,020 |
| Feb 4, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 172,500 |
| Feb 3, 2026 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 195,150 |