VSTECS Holdings Limited (HKG:0856)
Hong Kong · Delayed Price · Currency is HKD 7.80
-0.19 (-2.38%)
Dec 31, 2025, 12:08 PM HKT
VSTECS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.10 | 8.10 | 7.77 | 7.83 | - | -2.00% | 1,534,000 |
| Dec 30, 2025 | 7.93 | 8.01 | 7.88 | 7.99 | 7.99 | 1.14% | 2,948,017 |
| Dec 29, 2025 | 8.05 | 8.12 | 7.86 | 7.90 | 7.90 | -1.25% | 3,534,016 |
| Dec 24, 2025 | 8.07 | 8.07 | 7.96 | 8.00 | 8.00 | -0.25% | 838,411 |
| Dec 23, 2025 | 7.96 | 8.05 | 7.92 | 8.02 | 8.02 | 1.13% | 2,050,000 |
| Dec 22, 2025 | 7.82 | 7.99 | 7.82 | 7.93 | 7.93 | 1.41% | 2,120,018 |
| Dec 19, 2025 | 7.86 | 7.86 | 7.56 | 7.82 | 7.82 | 2.36% | 2,854,000 |
| Dec 18, 2025 | 7.55 | 7.65 | 7.54 | 7.64 | 7.64 | -0.52% | 2,065,623 |
| Dec 17, 2025 | 7.57 | 7.72 | 7.52 | 7.68 | 7.68 | 0.26% | 2,334,025 |
| Dec 16, 2025 | 7.75 | 7.76 | 7.54 | 7.66 | 7.66 | -1.79% | 2,513,965 |
| Dec 15, 2025 | 7.90 | 7.90 | 7.73 | 7.80 | 7.80 | -1.52% | 1,828,000 |
| Dec 12, 2025 | 7.80 | 7.92 | 7.74 | 7.92 | 7.92 | 2.72% | 2,931,935 |
| Dec 11, 2025 | 7.90 | 7.93 | 7.70 | 7.71 | 7.71 | -1.53% | 1,972,000 |
| Dec 10, 2025 | 7.88 | 7.91 | 7.75 | 7.83 | 7.83 | -1.14% | 3,650,056 |
| Dec 9, 2025 | 7.94 | 7.99 | 7.87 | 7.92 | 7.92 | - | 6,742,884 |
| Dec 8, 2025 | 8.12 | 8.12 | 7.85 | 7.92 | 7.92 | -1.98% | 7,767,277 |
| Dec 5, 2025 | 8.42 | 8.42 | 7.82 | 8.08 | 8.08 | -5.39% | 32,769,380 |
| Dec 4, 2025 | 8.16 | 8.56 | 8.16 | 8.54 | 8.54 | 4.66% | 5,322,000 |
| Dec 3, 2025 | 8.29 | 8.29 | 8.04 | 8.16 | 8.16 | -2.63% | 7,167,097 |
| Dec 2, 2025 | 8.40 | 8.43 | 8.23 | 8.38 | 8.38 | 0.60% | 7,033,343 |
| Dec 1, 2025 | 8.32 | 8.42 | 8.30 | 8.33 | 8.33 | 0.24% | 2,488,637 |
| Nov 28, 2025 | 8.30 | 8.35 | 8.27 | 8.31 | 8.31 | -0.36% | 1,970,064 |
| Nov 27, 2025 | 8.47 | 8.48 | 8.30 | 8.34 | 8.34 | -0.83% | 2,344,069 |
| Nov 26, 2025 | 8.58 | 8.62 | 8.38 | 8.41 | 8.41 | -1.64% | 14,528,120 |
| Nov 25, 2025 | 8.35 | 8.56 | 8.35 | 8.55 | 8.55 | 2.76% | 5,249,224 |
| Nov 24, 2025 | 8.01 | 8.33 | 8.01 | 8.32 | 8.32 | 3.48% | 9,012,426 |
| Nov 21, 2025 | 8.46 | 8.41 | 7.98 | 8.04 | 8.04 | -5.52% | 7,519,490 |
| Nov 20, 2025 | 8.72 | 8.78 | 8.42 | 8.51 | 8.51 | -0.70% | 6,092,566 |
| Nov 19, 2025 | 8.62 | 8.68 | 8.44 | 8.57 | 8.57 | -0.58% | 4,983,211 |
| Nov 18, 2025 | 8.66 | 8.76 | 8.55 | 8.62 | 8.62 | -1.60% | 4,416,000 |
| Nov 17, 2025 | 8.71 | 8.76 | 8.65 | 8.76 | 8.76 | 0.57% | 2,398,712 |
| Nov 14, 2025 | 9.01 | 9.03 | 8.67 | 8.71 | 8.71 | -4.18% | 5,509,584 |
| Nov 13, 2025 | 9.02 | 9.13 | 8.89 | 9.09 | 9.09 | 1.22% | 4,082,600 |
| Nov 12, 2025 | 9.12 | 9.15 | 8.93 | 8.98 | 8.98 | -0.99% | 5,510,269 |
| Nov 11, 2025 | 9.06 | 9.10 | 8.93 | 9.07 | 9.07 | 1.00% | 4,046,037 |
| Nov 10, 2025 | 8.97 | 9.03 | 8.88 | 8.98 | 8.98 | 0.56% | 3,411,935 |
| Nov 7, 2025 | 9.12 | 9.12 | 8.91 | 8.93 | 8.93 | -2.83% | 3,735,288 |
| Nov 6, 2025 | 9.07 | 9.23 | 8.92 | 9.19 | 9.19 | 3.37% | 3,060,000 |
| Nov 5, 2025 | 9.19 | 9.19 | 8.84 | 8.89 | 8.89 | -4.10% | 7,494,216 |
| Nov 4, 2025 | 9.61 | 9.61 | 9.25 | 9.27 | 9.27 | -4.24% | 6,650,151 |
| Nov 3, 2025 | 9.56 | 9.73 | 9.51 | 9.68 | 9.68 | 0.41% | 4,407,077 |
| Oct 31, 2025 | 10.06 | 10.06 | 9.62 | 9.64 | 9.64 | -3.02% | 13,988,000 |
| Oct 30, 2025 | 10.45 | 10.45 | 9.84 | 9.94 | 9.94 | -3.12% | 8,992,178 |
| Oct 28, 2025 | 10.37 | 10.40 | 10.04 | 10.26 | 10.26 | -0.68% | 3,203,284 |
| Oct 27, 2025 | 10.06 | 10.34 | 10.06 | 10.33 | 10.33 | 2.99% | 4,572,000 |
| Oct 24, 2025 | 9.52 | 10.10 | 9.49 | 10.03 | 10.03 | 6.48% | 12,408,210 |
| Oct 23, 2025 | 9.40 | 9.47 | 9.07 | 9.42 | 9.42 | 1.29% | 5,149,225 |
| Oct 22, 2025 | 9.16 | 9.34 | 9.16 | 9.30 | 9.30 | -0.64% | 3,688,180 |
| Oct 21, 2025 | 9.10 | 9.53 | 9.10 | 9.36 | 9.36 | 2.41% | 8,437,306 |
| Oct 20, 2025 | 9.04 | 9.17 | 8.97 | 9.14 | 9.14 | 3.28% | 9,686,900 |