Vision Synergy Holdings Limited (HKG:0627)
Hong Kong · Delayed Price · Currency is HKD 0.6800
-0.0100 (-1.45%)
At close: May 27, 2026
Vision Synergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.65 | 0.69 | 0.60 | 0.68 | 0.68 | -1.45% | 480,000 |
| May 26, 2026 | 0.77 | 0.77 | 0.55 | 0.69 | 0.69 | 2.99% | 120,000 |
| May 22, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 19.64% | 120,000 |
| May 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.80% | 8,000 |
| May 20, 2026 | 0.43 | 0.51 | 0.43 | 0.51 | 0.51 | -19.05% | 40,001 |
| May 19, 2026 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 27.27% | 83,000 |
| May 18, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 11.24% | 40,000 |
| May 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.32% | 27,363 |
| May 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| May 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.26% | 24,865 |
| May 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 54 |
| May 11, 2026 | 0.44 | 0.44 | 0.44 | 0.46 | 0.46 | -1.08% | 20,108 |
| May 8, 2026 | 0.45 | 0.46 | 0.45 | 0.47 | 0.47 | 4.49% | 100,000 |
| May 7, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 47,400 |
| May 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,560 |
| May 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 192 |
| May 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 39 |
| Apr 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 90 |
| Apr 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,100 |
| Apr 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 40,049 |
| Apr 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 12 |
| Apr 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 40,000 |
| Apr 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 400 |
| Apr 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | 1,520,000 |
| Apr 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 3 |
| Apr 8, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.99% | 100,000 |
| Apr 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 45 |
| Apr 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.49% | 3,560,010 |
| Mar 31, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 20,000 |
| Mar 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 400 |
| Mar 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 22 |
| Mar 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 24 |
| Mar 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 9 |
| Mar 17, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 40,015 |
| Mar 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |