VSTECS Holdings Limited (HKG:0856)
Hong Kong · Delayed Price · Currency is HKD 8.75
+0.87 (11.04%)
At close: Mar 20, 2026
VSTECS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.28 | 9.46 | 8.12 | 8.75 | 8.75 | 11.04% | 65,234,560 |
| Mar 19, 2026 | 8.43 | 8.62 | 7.82 | 7.88 | 7.88 | -7.29% | 14,083,200 |
| Mar 18, 2026 | 8.13 | 8.67 | 8.11 | 8.50 | 8.50 | 5.07% | 8,514,661 |
| Mar 17, 2026 | 8.29 | 8.40 | 8.06 | 8.09 | 8.09 | -2.41% | 2,764,000 |
| Mar 16, 2026 | 8.09 | 8.30 | 7.95 | 8.29 | 8.29 | 2.73% | 2,606,000 |
| Mar 13, 2026 | 7.90 | 8.35 | 7.90 | 8.07 | 8.07 | -1.10% | 2,410,000 |
| Mar 12, 2026 | 8.40 | 8.42 | 8.05 | 8.16 | 8.16 | -1.92% | 2,296,000 |
| Mar 11, 2026 | 8.26 | 8.48 | 8.22 | 8.32 | 8.32 | 0.36% | 3,426,800 |
| Mar 10, 2026 | 8.23 | 8.37 | 8.09 | 8.29 | 8.29 | 1.59% | 5,828,000 |
| Mar 9, 2026 | 7.87 | 8.20 | 7.49 | 8.16 | 8.16 | 3.29% | 4,660,000 |
| Mar 6, 2026 | 7.73 | 8.09 | 7.73 | 7.90 | 7.90 | 1.67% | 3,439,900 |
| Mar 5, 2026 | 7.77 | 7.97 | 7.60 | 7.77 | 7.77 | 4.02% | 3,132,000 |
| Mar 4, 2026 | 7.40 | 7.56 | 7.31 | 7.47 | 7.47 | -0.13% | 2,550,000 |
| Mar 3, 2026 | 7.71 | 7.81 | 7.45 | 7.48 | 7.48 | -2.98% | 3,831,935 |
| Mar 2, 2026 | 7.83 | 7.95 | 7.65 | 7.71 | 7.71 | -3.02% | 2,856,000 |
| Feb 27, 2026 | 7.91 | 8.12 | 7.85 | 7.95 | 7.95 | - | 1,730,000 |
| Feb 26, 2026 | 8.18 | 8.18 | 7.92 | 7.95 | 7.95 | -1.85% | 2,376,000 |
| Feb 25, 2026 | 8.16 | 8.22 | 8.04 | 8.10 | 8.10 | 0.50% | 1,624,527 |
| Feb 24, 2026 | 8.20 | 8.30 | 7.95 | 8.06 | 8.06 | -3.12% | 4,773,871 |
| Feb 23, 2026 | 8.07 | 8.46 | 8.07 | 8.32 | 8.32 | 3.10% | 1,432,370 |
| Feb 20, 2026 | 8.20 | 8.20 | 7.90 | 8.07 | 8.07 | -1.47% | 770,789 |
| Feb 16, 2026 | 8.19 | 8.22 | 8.01 | 8.19 | 8.19 | 0.12% | 954,000 |
| Feb 13, 2026 | 8.10 | 8.22 | 8.03 | 8.18 | 8.18 | -0.61% | 1,752,000 |
| Feb 12, 2026 | 8.30 | 8.31 | 8.11 | 8.23 | 8.23 | 0.37% | 2,422,844 |
| Feb 11, 2026 | 7.98 | 8.45 | 7.98 | 8.20 | 8.20 | 3.80% | 7,814,400 |
| Feb 10, 2026 | 7.70 | 8.05 | 7.70 | 7.90 | 7.90 | 2.60% | 4,265,200 |
| Feb 9, 2026 | 7.66 | 7.82 | 7.55 | 7.70 | 7.70 | 3.22% | 2,310,000 |
| Feb 6, 2026 | 7.39 | 7.46 | 7.28 | 7.46 | 7.46 | 0.27% | 1,524,000 |
| Feb 5, 2026 | 7.35 | 7.45 | 7.25 | 7.44 | 7.44 | -0.13% | 1,724,474 |
| Feb 4, 2026 | 7.63 | 7.63 | 7.36 | 7.45 | 7.45 | -1.97% | 2,232,292 |
| Feb 3, 2026 | 7.65 | 7.65 | 7.40 | 7.60 | 7.60 | 0.93% | 1,676,028 |
| Feb 2, 2026 | 7.70 | 7.75 | 7.38 | 7.53 | 7.53 | -2.96% | 3,590,000 |
| Jan 30, 2026 | 7.98 | 8.06 | 7.68 | 7.76 | 7.76 | -2.88% | 4,120,279 |
| Jan 29, 2026 | 8.05 | 8.21 | 7.92 | 7.99 | 7.99 | -0.75% | 3,582,000 |
| Jan 28, 2026 | 7.98 | 8.14 | 7.95 | 8.05 | 8.05 | 1.39% | 3,294,844 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.76 | 7.94 | 7.94 | 1.02% | 2,537,904 |
| Jan 26, 2026 | 8.06 | 8.06 | 7.79 | 7.86 | 7.86 | -2.72% | 2,753,814 |
| Jan 23, 2026 | 8.19 | 8.19 | 8.03 | 8.08 | 8.08 | -0.25% | 2,046,111 |
| Jan 22, 2026 | 8.20 | 8.21 | 8.03 | 8.10 | 8.10 | -0.49% | 2,304,539 |
| Jan 21, 2026 | 7.96 | 8.14 | 7.85 | 8.14 | 8.14 | 2.78% | 2,491,370 |
| Jan 20, 2026 | 8.25 | 8.24 | 7.90 | 7.92 | 7.92 | -2.10% | 3,102,370 |
| Jan 19, 2026 | 8.27 | 8.27 | 8.01 | 8.09 | 8.09 | -2.18% | 3,550,046 |
| Jan 16, 2026 | 8.49 | 8.49 | 8.21 | 8.27 | 8.27 | -1.08% | 3,432,000 |
| Jan 15, 2026 | 8.44 | 8.48 | 8.24 | 8.36 | 8.36 | -2.22% | 4,204,414 |
| Jan 14, 2026 | 8.36 | 8.72 | 8.36 | 8.55 | 8.55 | 2.15% | 10,512,039 |
| Jan 13, 2026 | 8.70 | 8.84 | 8.28 | 8.37 | 8.37 | -1.65% | 7,430,065 |
| Jan 12, 2026 | 8.10 | 8.55 | 8.10 | 8.51 | 8.51 | 5.19% | 9,708,000 |
| Jan 9, 2026 | 7.99 | 8.15 | 7.96 | 8.09 | 8.09 | 1.12% | 3,148,000 |
| Jan 8, 2026 | 8.10 | 8.10 | 7.91 | 8.00 | 8.00 | -0.99% | 2,151,896 |
| Jan 7, 2026 | 8.16 | 8.16 | 7.93 | 8.08 | 8.08 | -0.62% | 2,544,046 |