Vision Synergy Holdings Limited (HKG:0627)
Hong Kong · Delayed Price · Currency is HKD 0.8800
-0.0800 (-8.33%)
Nov 11, 2026, 4:08 PM HKT
Vision Synergy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -8.33% | 200,200 |
| Nov 10, 2026 | 0.89 | 0.99 | 0.89 | 0.96 | 0.96 | -3.52% | 880,120 |
| Nov 9, 2026 | 1.06 | 1.07 | 0.83 | 1.00 | 1.00 | -2.45% | 900,030 |
| Nov 6, 2026 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -2.39% | 700,000 |
| Nov 5, 2026 | 1.09 | 1.12 | 1.04 | 1.05 | 1.05 | -9.13% | 380,000 |
| Nov 4, 2026 | 1.24 | 1.31 | 1.15 | 1.15 | 1.15 | -11.20% | 700,000 |
| Nov 3, 2026 | 1.27 | 1.30 | 1.23 | 1.30 | 1.30 | 4.86% | 600,000 |
| Nov 2, 2026 | 1.20 | 1.30 | 1.20 | 1.24 | 1.24 | 1.65% | 1,220,000 |
| Oct 30, 2026 | 1.17 | 1.28 | 1.16 | 1.22 | 1.22 | -1.22% | 600,000 |
| Oct 29, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.23% | 80,000 |
| Oct 28, 2026 | 1.16 | 1.24 | 1.14 | 1.22 | 1.22 | 1.67% | 913,000 |
| Oct 27, 2026 | 1.18 | 1.20 | 1.13 | 1.20 | 1.20 | -0.83% | 620,036 |
| Oct 26, 2026 | 1.12 | 1.26 | 1.12 | 1.21 | 1.21 | 2.12% | 856,000 |
| Oct 23, 2026 | 1.12 | 1.26 | 1.12 | 1.18 | 1.18 | -0.42% | 1,200,060 |
| Oct 22, 2026 | 1.07 | 1.27 | 1.04 | 1.19 | 1.19 | 3.49% | 2,425,060 |
| Oct 21, 2026 | 1.19 | 1.21 | 1.12 | 1.15 | 1.15 | -3.78% | 800,018 |
| Oct 20, 2026 | 1.01 | 1.22 | 1.01 | 1.19 | 1.19 | 11.21% | 880,000 |
| Oct 16, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | -1.38% | 1,420,250 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.02 | 1.09 | 1.09 | -0.91% | 285,750 |
| Oct 14, 2026 | 1.07 | 1.07 | 1.07 | 1.10 | 1.10 | -7.20% | 100,000 |
| Oct 13, 2026 | 1.15 | 1.25 | 1.13 | 1.18 | 1.18 | -4.84% | 494,760 |
| Oct 12, 2026 | 1.16 | 1.25 | 1.15 | 1.24 | 1.24 | -0.80% | 446,042 |
| Oct 9, 2026 | 1.28 | 1.28 | 1.19 | 1.25 | 1.25 | - | 1,243,000 |
| Oct 8, 2026 | 1.03 | 1.32 | 1.02 | 1.25 | 1.25 | 6.84% | 3,149,709 |
| Oct 7, 2026 | 1.08 | 1.17 | 0.99 | 1.17 | 1.17 | 7.34% | 1,477,695 |
| Oct 6, 2026 | 0.86 | 1.09 | 0.85 | 1.09 | 1.09 | 17.20% | 1,412,744 |
| Oct 5, 2026 | 0.78 | 0.94 | 0.78 | 0.93 | 0.93 | 10.06% | 662,650 |
| Oct 2, 2026 | 0.74 | 0.86 | 0.73 | 0.85 | 0.85 | 9.03% | 820,000 |
| Sep 30, 2026 | 0.71 | 0.78 | 0.68 | 0.78 | 0.78 | 5.44% | 390,000 |
| Sep 29, 2026 | 0.81 | 0.81 | 0.65 | 0.74 | 0.74 | 4.26% | 260,000 |
| Sep 28, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | -6.00% | 60,050 |
| Sep 25, 2026 | 0.68 | 0.82 | 0.65 | 0.75 | 0.75 | -5.66% | 450,000 |
| Sep 24, 2026 | 0.58 | 0.81 | 0.54 | 0.80 | 0.80 | 13.57% | 369,800 |
| Sep 23, 2026 | 0.58 | 0.70 | 0.58 | 0.70 | 0.70 | 20.69% | 140,360 |
| Sep 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 20.83% | 20,000 |
| Sep 21, 2026 | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | -11.93% | 40,000 |
| Sep 18, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 12.37% | 20,034 |
| Sep 17, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.99% | 20,000 |
| Sep 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.32% | 33,600 |
| Sep 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 11, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 10, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -14.41% | 22,950 |
| Sep 9, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 8, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 7, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 140 |
| Sep 4, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 3, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 2, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 1, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 30 |