Vision Synergy Holdings Limited (HKG:0627)
Hong Kong · Delayed Price · Currency is HKD 0.4800
-0.1200 (-20.00%)
Aug 21, 2026, 3:03 PM HKT
Vision Synergy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.51 | 0.51 | 0.37 | 0.48 | 0.48 | -20.00% | 680,000 |
| Aug 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 237 |
| Aug 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 333 |
| Aug 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,000 |
| Jul 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 20,045 |
| Jul 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 68 |
| Jul 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 66 |
| Jul 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 9 |
| Jul 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Jul 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 6, 2026 | 0.49 | 0.60 | 0.49 | 0.60 | 0.60 | 13.21% | 335,003 |
| Jul 3, 2026 | 0.62 | 0.62 | 0.53 | 0.53 | 0.53 | 1.92% | 40,000 |
| Jul 2, 2026 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -11.86% | 84,200 |
| Jun 30, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 360 |
| Jun 29, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -4.84% | 60,000 |
| Jun 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 3 |
| Jun 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 15 |
| Jun 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.82% | 20,000 |
| Jun 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 180,000 |
| Jun 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 12 |
| Jun 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 40,001 |
| Jun 17, 2026 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | - | 77,700 |
| Jun 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 44,909 |
| Jun 15, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 80,000 |
| Jun 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 40,015 |
| Jun 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 6 |