Value Convergence Holdings Limited (HKG:0821)
Hong Kong · Delayed Price · Currency is HKD 0.3900
-0.0250 (-6.02%)
Sep 23, 2026, 3:58 PM HKT
HKG:0821 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.42 | 0.42 | 0.37 | 0.39 | 0.39 | -6.02% | 584,000 |
| Sep 22, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 5.06% | 596,000 |
| Sep 21, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 9.72% | 1,080,000 |
| Sep 18, 2026 | 0.43 | 0.43 | 0.36 | 0.36 | 0.36 | -15.29% | 26,760,400 |
| Sep 17, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 72,000 |
| Sep 16, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 21,712,000 |
| Sep 15, 2026 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 2.50% | 7,552,000 |
| Sep 14, 2026 | 0.42 | 0.49 | 0.40 | 0.40 | 0.40 | -9.09% | 16,088,000 |
| Sep 11, 2026 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 6.02% | 2,088,000 |
| Sep 10, 2026 | 0.43 | 0.46 | 0.42 | 0.42 | 0.42 | -5.68% | 4,664,000 |
| Sep 9, 2026 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -5.38% | 1,928,000 |
| Sep 8, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 6.90% | 3,320,000 |
| Sep 7, 2026 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -4.40% | 6,642,800 |
| Sep 4, 2026 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | -1.09% | 7,152,000 |
| Sep 3, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 560,000 |
| Sep 2, 2026 | 0.47 | 0.51 | 0.43 | 0.44 | 0.44 | -9.28% | 13,049,200 |
| Sep 1, 2026 | 0.45 | 0.53 | 0.45 | 0.49 | 0.49 | 7.78% | 12,571,600 |
| Aug 31, 2026 | 0.38 | 0.47 | 0.38 | 0.45 | 0.45 | 13.92% | 11,167,200 |
| Aug 28, 2026 | 0.35 | 0.41 | 0.34 | 0.40 | 0.40 | 11.27% | 9,640,000 |
| Aug 27, 2026 | 0.31 | 0.37 | 0.31 | 0.36 | 0.36 | 5.97% | 11,742,000 |
| Aug 26, 2026 | 0.36 | 0.41 | 0.34 | 0.34 | 0.34 | -9.46% | 21,880,800 |
| Aug 25, 2026 | 0.38 | 0.41 | 0.36 | 0.37 | 0.37 | -8.64% | 10,108,000 |
| Aug 24, 2026 | 0.38 | 0.43 | 0.37 | 0.41 | 0.41 | 6.58% | 7,222,000 |
| Aug 21, 2026 | 0.34 | 0.40 | 0.32 | 0.38 | 0.38 | 8.57% | 5,223,200 |
| Aug 20, 2026 | 0.30 | 0.35 | 0.27 | 0.35 | 0.35 | 16.67% | 11,326,000 |
| Aug 19, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 616,000 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,630,584 |
| Aug 17, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 1,792,000 |
| Aug 14, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 1,064,000 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 12, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 456,000 |
| Aug 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,440,000 |
| Aug 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,168,000 |
| Aug 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 488,000 |
| Aug 5, 2026 | 0.29 | 0.30 | 0.26 | 0.26 | 0.26 | -10.34% | 4,936,000 |
| Aug 4, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 5,032,000 |
| Aug 3, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 5,288,000 |
| Jul 31, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 5,720,000 |
| Jul 30, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 4,364,000 |
| Jul 29, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 13,272,000 |
| Jul 28, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 5,484,000 |
| Jul 27, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 10,144,000 |
| Jul 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 6,345,600 |
| Jul 23, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 10,852,000 |
| Jul 22, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 7,136,000 |
| Jul 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,152,000 |
| Jul 20, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -1.69% | 4,776,000 |
| Jul 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 4,328,000 |
| Jul 16, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 1,478,000 |