China Vered Financial Holding Corporation Limited (HKG:0245)
Hong Kong · Delayed Price · Currency is HKD 0.9900
+0.0200 (2.06%)
Jun 1, 2026, 4:08 PM HKT
HKG:0245 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 50,000 |
| May 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 18, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 19,040 |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 6,509 |
| May 14, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 126,000 |
| May 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 5,000 |
| May 12, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | 160,000 |
| May 11, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 2.94% | 492,520 |
| May 8, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 3,089,510 |
| May 7, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 2,882,000 |
| May 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 60,620 |
| May 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 4, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 1,052,530 |
| Apr 30, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 149,500 |
| Apr 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 28, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 75,220 |
| Apr 27, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | - | 130,000 |
| Apr 24, 2026 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | - | 1,055,500 |
| Apr 23, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | - | 83,000 |
| Apr 22, 2026 | 1.00 | 1.02 | 0.92 | 1.01 | 1.01 | - | 1,716,500 |
| Apr 21, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 182,500 |
| 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 |