VSTECS Holdings Limited (HKG:0856)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
10.75
+0.89 (9.03%)
Sep 30, 2025, 4:08 PM HKT

VSTECS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20259.7310.679.7310.42-5.68%7,100,000
Sep 29, 20259.739.969.659.869.861.34%9,854,532
Sep 26, 202510.4610.469.709.739.73-6.98%16,086,300
Sep 25, 202510.5410.7810.3510.4610.460.38%11,879,584
Sep 24, 202510.1510.4610.0210.4210.421.46%8,217,056
Sep 23, 202510.7710.7810.0110.2710.27-3.66%12,494,112
Sep 22, 202510.2210.9510.2010.6610.665.54%13,646,529
Sep 19, 202510.3610.3610.0510.1010.10-1.66%8,164,302
Sep 18, 202510.3710.7210.0710.2710.27-0.96%14,957,012
Sep 17, 202510.0510.429.8110.3710.374.54%15,005,600
Sep 16, 202510.0510.119.759.929.92-1.00%8,429,579
Sep 15, 202510.3810.389.9810.0210.02-3.47%8,544,000
Sep 12, 202510.7410.8010.3010.3810.38-1.42%13,342,000
Sep 11, 202510.6810.6810.0010.5310.533.54%23,709,256
Sep 10, 202510.2210.5410.1410.1710.171.80%16,805,785
Sep 9, 202510.2610.309.839.999.99-0.79%7,925,044
Sep 8, 202510.2010.229.9510.0710.07-1.27%7,200,116
Sep 5, 202510.0410.229.8910.2010.202.41%8,145,400
Sep 4, 202510.3210.329.829.969.96-2.45%9,440,240
Sep 3, 202510.2010.3110.0810.2110.211.59%6,664,000
Sep 2, 202510.4210.579.9310.0510.05-3.83%19,332,000
Sep 1, 202511.3711.5010.4110.4510.45-4.22%23,640,000
Aug 29, 202511.0811.1510.8610.9110.910.46%11,930,000
Aug 28, 202510.6110.9110.5810.8610.861.31%12,862,116
Aug 27, 202511.1011.2010.6310.7210.72-2.28%17,444,000
Aug 26, 202511.3011.5110.8510.9710.97-2.49%16,950,800
Aug 25, 202511.6011.8010.9511.2511.25-2.26%22,288,733
Aug 22, 202511.7011.8010.7811.5111.510.35%28,262,000
Aug 21, 202511.6112.2211.2811.4711.470.44%23,595,060
Aug 20, 202511.4611.5810.9211.4211.42-1.47%18,621,000
Aug 19, 202511.8612.0011.3811.5911.59-1.36%15,556,000
Aug 18, 202511.2011.9510.5211.7511.754.91%40,303,090
Aug 15, 202510.7311.2410.7311.2011.202.66%11,204,000
Aug 14, 202510.9711.2610.6910.9110.91-24,504,635
Aug 13, 202510.1610.9610.1310.9110.917.49%25,971,010
Aug 12, 202510.1710.289.6510.1510.15-0.88%25,516,828
Aug 11, 20259.6610.329.6110.2410.247.00%29,260,400
Aug 8, 20259.499.679.329.579.571.06%13,086,842
Aug 7, 20259.389.579.239.479.471.39%11,658,000
Aug 6, 20259.379.379.079.349.340.11%10,634,593
Aug 5, 20259.049.388.889.339.335.66%20,351,688
Aug 4, 20258.938.938.658.838.83-0.11%7,188,000
Aug 1, 20259.149.208.798.848.84-3.07%10,184,000
Jul 31, 20259.029.398.949.129.121.11%22,112,828
Jul 30, 20259.119.178.839.029.02-0.66%11,618,000
Jul 29, 20258.999.228.759.089.082.60%21,074,400
Jul 28, 20259.159.158.838.858.85-1.99%9,736,000
Jul 25, 20259.029.128.829.039.030.78%9,352,000
Jul 24, 20258.898.988.818.968.960.79%10,759,000
Jul 23, 20259.009.008.698.898.89-1.22%20,756,000