VSTECS Holdings Limited (HKG:0856)
Hong Kong · Delayed Price · Currency is HKD 10.31
+0.32 (3.20%)
Sep 10, 2025, 1:45 PM HKT
VSTECS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.26 | 10.30 | 9.83 | 9.99 | 9.99 | -0.79% | 7,925,044 |
| Sep 8, 2025 | 10.20 | 10.22 | 9.95 | 10.07 | 10.07 | -1.27% | 7,200,116 |
| Sep 5, 2025 | 10.04 | 10.22 | 9.89 | 10.20 | 10.20 | 2.41% | 8,145,400 |
| Sep 4, 2025 | 10.32 | 10.32 | 9.82 | 9.96 | 9.96 | -2.45% | 9,440,240 |
| Sep 3, 2025 | 10.20 | 10.31 | 10.08 | 10.21 | 10.21 | 1.59% | 6,664,000 |
| Sep 2, 2025 | 10.42 | 10.57 | 9.93 | 10.05 | 10.05 | -3.83% | 19,332,000 |
| Sep 1, 2025 | 11.37 | 11.50 | 10.41 | 10.45 | 10.45 | -4.22% | 23,640,000 |
| Aug 29, 2025 | 11.08 | 11.15 | 10.86 | 10.91 | 10.91 | 0.46% | 11,930,000 |
| Aug 28, 2025 | 10.61 | 10.91 | 10.58 | 10.86 | 10.86 | 1.31% | 12,862,116 |
| Aug 27, 2025 | 11.10 | 11.20 | 10.63 | 10.72 | 10.72 | -2.28% | 17,444,000 |
| Aug 26, 2025 | 11.30 | 11.51 | 10.85 | 10.97 | 10.97 | -2.49% | 16,950,800 |
| Aug 25, 2025 | 11.60 | 11.80 | 10.95 | 11.25 | 11.25 | -2.26% | 22,288,733 |
| Aug 22, 2025 | 11.70 | 11.80 | 10.78 | 11.51 | 11.51 | 0.35% | 28,262,000 |
| Aug 21, 2025 | 11.61 | 12.22 | 11.28 | 11.47 | 11.47 | 0.44% | 23,595,060 |
| Aug 20, 2025 | 11.46 | 11.58 | 10.92 | 11.42 | 11.42 | -1.47% | 18,621,000 |
| Aug 19, 2025 | 11.86 | 12.00 | 11.38 | 11.59 | 11.59 | -1.36% | 15,556,000 |
| Aug 18, 2025 | 11.20 | 11.95 | 10.52 | 11.75 | 11.75 | 4.91% | 40,303,090 |
| Aug 15, 2025 | 10.73 | 11.24 | 10.73 | 11.20 | 11.20 | 2.66% | 11,204,000 |
| Aug 14, 2025 | 10.97 | 11.26 | 10.69 | 10.91 | 10.91 | - | 24,504,635 |
| Aug 13, 2025 | 10.16 | 10.96 | 10.13 | 10.91 | 10.91 | 7.49% | 25,971,010 |
| Aug 12, 2025 | 10.17 | 10.28 | 9.65 | 10.15 | 10.15 | -0.88% | 25,516,828 |
| Aug 11, 2025 | 9.66 | 10.32 | 9.61 | 10.24 | 10.24 | 7.00% | 29,260,400 |
| Aug 8, 2025 | 9.49 | 9.67 | 9.32 | 9.57 | 9.57 | 1.06% | 13,086,842 |
| Aug 7, 2025 | 9.38 | 9.57 | 9.23 | 9.47 | 9.47 | 1.39% | 11,658,000 |
| Aug 6, 2025 | 9.37 | 9.37 | 9.07 | 9.34 | 9.34 | 0.11% | 10,634,593 |
| Aug 5, 2025 | 9.04 | 9.38 | 8.88 | 9.33 | 9.33 | 5.66% | 20,351,688 |
| Aug 4, 2025 | 8.93 | 8.93 | 8.65 | 8.83 | 8.83 | -0.11% | 7,188,000 |
| Aug 1, 2025 | 9.14 | 9.20 | 8.79 | 8.84 | 8.84 | -3.07% | 10,184,000 |
| Jul 31, 2025 | 9.02 | 9.39 | 8.94 | 9.12 | 9.12 | 1.11% | 22,112,828 |
| Jul 30, 2025 | 9.11 | 9.17 | 8.83 | 9.02 | 9.02 | -0.66% | 11,618,000 |
| Jul 29, 2025 | 8.99 | 9.22 | 8.75 | 9.08 | 9.08 | 2.60% | 21,074,400 |
| Jul 28, 2025 | 9.15 | 9.15 | 8.83 | 8.85 | 8.85 | -1.99% | 9,736,000 |
| Jul 25, 2025 | 9.02 | 9.12 | 8.82 | 9.03 | 9.03 | 0.78% | 9,352,000 |
| Jul 24, 2025 | 8.89 | 8.98 | 8.81 | 8.96 | 8.96 | 0.79% | 10,759,000 |
| Jul 23, 2025 | 9.00 | 9.00 | 8.69 | 8.89 | 8.89 | -1.22% | 20,756,000 |
| Jul 22, 2025 | 9.61 | 9.61 | 8.97 | 9.00 | 9.00 | -6.64% | 22,922,415 |
| Jul 21, 2025 | 9.11 | 9.79 | 8.94 | 9.64 | 9.64 | 5.82% | 49,419,000 |
| Jul 18, 2025 | 9.20 | 9.42 | 8.99 | 9.11 | 9.11 | -0.33% | 31,979,000 |
| Jul 17, 2025 | 9.34 | 9.46 | 9.13 | 9.14 | 9.14 | -0.33% | 29,988,402 |
| Jul 16, 2025 | 9.90 | 9.90 | 9.08 | 9.17 | 9.17 | -6.90% | 52,058,300 |
| Jul 15, 2025 | 8.99 | 10.10 | 8.68 | 9.85 | 9.85 | 11.05% | 124,925,340 |
| Jul 14, 2025 | 8.55 | 11.30 | 8.08 | 8.87 | 8.87 | 6.23% | 111,436,457 |
| Jul 11, 2025 | 7.58 | 8.56 | 7.45 | 8.35 | 8.35 | 10.16% | 29,953,400 |
| Jul 10, 2025 | 7.48 | 7.60 | 7.40 | 7.58 | 7.58 | 0.80% | 4,980,553 |
| Jul 9, 2025 | 7.80 | 7.80 | 7.45 | 7.52 | 7.52 | -3.22% | 7,212,000 |
| Jul 8, 2025 | 7.75 | 7.83 | 7.62 | 7.77 | 7.77 | 0.78% | 7,055,172 |
| Jul 7, 2025 | 7.87 | 7.87 | 7.38 | 7.71 | 7.71 | -0.77% | 9,250,000 |
| Jul 4, 2025 | 7.80 | 7.89 | 7.63 | 7.77 | 7.77 | -0.13% | 10,254,000 |
| Jul 3, 2025 | 7.82 | 7.90 | 7.71 | 7.78 | 7.78 | -0.26% | 4,671,184 |
| Jul 2, 2025 | 7.76 | 7.80 | 7.57 | 7.80 | 7.80 | 0.39% | 5,119,414 |