Vongroup Limited (HKG:0318)
Hong Kong · Delayed Price · Currency is HKD 0.6100
-0.0100 (-1.61%)
Feb 20, 2026, 3:54 PM HKT
Vongroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1,250 |
| Dec 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2,250 |
| Dec 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Dec 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 5,000 |
| Dec 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 7.14% | 290,000 |
| Dec 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 11, 2025 | 0.42 | 0.56 | 0.42 | 0.56 | 0.56 | - | 107,250 |
| Dec 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 50,000 |
| Dec 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 25,000 |
| Dec 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |