Vision Synergy Holdings Limited (HKG:0627)
Hong Kong · Delayed Price · Currency is HKD 0.4500
-0.0200 (-4.26%)
Last updated: Apr 14, 2026, 1:00 PM HKT
Vision Synergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |
| Mar 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 20,000 |
| Mar 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 6, 2026 | 0.50 | 0.57 | 0.47 | 0.47 | 0.47 | -5.05% | 85,960 |
| Mar 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Mar 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11 |
| Feb 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 20,000 |
| Feb 23, 2026 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -3.92% | 60,000 |
| Feb 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 13, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 25 |
| Feb 12, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Feb 11, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 5,154,400 |
| Feb 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 2,001,000 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 67 |
| Feb 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 64 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -12.50% | 60,015 |
| Feb 4, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 3, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 2, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 30, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Jan 29, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 12.00% | 20,000 |
| Jan 28, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 12,022,200 |
| Jan 27, 2026 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 8,825,650 |