China Vered Financial Holding Corporation Limited (HKG:0245)
Hong Kong · Delayed Price · Currency is HKD 0.9800
+0.0400 (4.26%)
Oct 30, 2026, 11:43 AM HKT
HKG:0245 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | 5,250 |
| Oct 29, 2026 | 0.90 | 0.94 | 0.88 | 0.94 | 0.94 | -0.53% | 65,000 |
| Oct 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.72% | 35,900 |
| Oct 27, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 40,010 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 500 |
| Oct 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,000 |
| Oct 22, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -2.65% | 46,500 |
| Oct 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 50 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Oct 16, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | -1.56% | 72,500 |
| Oct 15, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 25,100 |
| Oct 14, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 1,230,020 |
| Oct 13, 2026 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | - | 75,000 |
| Oct 12, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.52% | 25,000 |
| Oct 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Oct 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | 10,000 |
| Oct 7, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.81% | 76,100 |
| 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 |