China Vered Financial Holding Corporation Limited (HKG:0245)
Hong Kong · Delayed Price · Currency is HKD 0.9900
-0.0050 (-0.50%)
Aug 4, 2026, 4:08 PM HKT
HKG:0245 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 25,000 |
| Jul 27, 2026 | 1.02 | 1.02 | 1.02 | 1.01 | 1.01 | - | 507,500 |
| Jul 24, 2026 | 1.04 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 686,000 |
| Jul 23, 2026 | 1.02 | 1.09 | 1.00 | 1.04 | 1.04 | 1.96% | 1,950,700 |
| Jul 22, 2026 | 0.91 | 1.03 | 0.91 | 1.02 | 1.02 | 7.37% | 49,265 |
| Jul 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 20, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | -1.04% | 35,000 |
| Jul 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | 20,010 |
| Jul 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1,500 |
| Jul 15, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | - | 52,000 |
| Jul 14, 2026 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -3.09% | 135,000 |
| Jul 13, 2026 | 0.92 | 0.97 | 0.90 | 0.97 | 0.97 | - | 60,000 |
| Jul 10, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -4.90% | 70,010 |
| Jul 9, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 15,025 |
| Jul 8, 2026 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 0.99% | 135,400 |
| Jul 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 6, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | -0.98% | 10,100 |
| Jul 3, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 52,500 |
| Jul 2, 2026 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 535,110 |
| Jun 30, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | - | 2,140,030 |
| Jun 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 5,400 |
| Jun 26, 2026 | 1.02 | 1.10 | 1.00 | 1.02 | 1.02 | -7.27% | 200,000 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 150 |
| Jun 24, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | -0.87% | 120,153 |
| Jun 23, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 2,570,020 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 20 |
| Jun 18, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 46,100 |
| Jun 17, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 6.36% | 1,017,510 |
| Jun 16, 2026 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 7.84% | 1,373,510 |
| Jun 15, 2026 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | 6.25% | 2,403,000 |
| Jun 12, 2026 | 0.90 | 0.99 | 0.89 | 0.96 | 0.96 | 6.67% | 2,349,000 |
| Jun 11, 2026 | 0.89 | 0.93 | 0.85 | 0.90 | 0.90 | -3.23% | 830,700 |
| Jun 10, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | -5.10% | 225,000 |
| Jun 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 10,700 |
| Jun 8, 2026 | 0.96 | 0.97 | 0.90 | 0.96 | 0.96 | -3.03% | 555,010 |
| Jun 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 500 |
| Jun 4, 2026 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | -4.81% | 190,000 |
| Jun 3, 2026 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 5.05% | 36,010 |
| Jun 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 1, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 2.06% | 69,010 |
| May 29, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 105,500 |
| May 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 20,040 |
| May 27, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 60,010 |
| May 26, 2026 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -8.57% | 1,020,900 |
| May 22, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 14,020 |
| May 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 20,400 |