Vongroup Limited (HKG:0318)
Hong Kong · Delayed Price · Currency is HKD 0.5900
0.00 (0.00%)
At close: Mar 13, 2026
Vongroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 12, 2026 | 0.54 | 0.59 | 0.53 | 0.59 | 0.59 | -1.67% | 55,000 |
| Mar 11, 2026 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | -6.25% | 100,000 |
| Mar 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Mar 3, 2026 | 0.65 | 0.65 | 0.56 | 0.65 | 0.65 | 10.17% | 15,000 |
| Mar 2, 2026 | 0.53 | 0.60 | 0.52 | 0.59 | 0.59 | 1.72% | 90,000 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 26, 2026 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 3.57% | 10,000 |
| Feb 25, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 10,000 |
| Feb 24, 2026 | 0.61 | 0.63 | 0.55 | 0.59 | 0.59 | -9.23% | 300,000 |
| Feb 23, 2026 | 0.61 | 0.69 | 0.61 | 0.65 | 0.65 | - | 137,500 |
| Feb 20, 2026 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 6.56% | 45,000 |
| Feb 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Feb 12, 2026 | 0.59 | 0.62 | 0.56 | 0.62 | 0.62 | -4.62% | 35,000 |
| Feb 11, 2026 | 0.59 | 0.65 | 0.55 | 0.65 | 0.65 | 3.17% | 65,000 |
| Feb 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 30,000 |
| Feb 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Feb 6, 2026 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | -1.54% | 26,250 |
| Feb 5, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | - | 10,000 |
| Feb 4, 2026 | 0.57 | 0.65 | 0.55 | 0.65 | 0.65 | 4.84% | 165,000 |
| Feb 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Feb 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jan 29, 2026 | 0.52 | 0.62 | 0.52 | 0.62 | 0.62 | -1.59% | 60,000 |
| Jan 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 27, 2026 | 0.63 | 0.63 | 0.48 | 0.63 | 0.63 | - | 35,500 |
| Jan 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 10,000 |
| Jan 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 8, 2026 | 0.46 | 0.63 | 0.46 | 0.63 | 0.63 | -1.56% | 50,000 |
| Jan 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |