VSTECS Holdings Limited (HKG:0856)
Hong Kong · Delayed Price · Currency is HKD 9.43
-0.63 (-6.26%)
May 28, 2026, 4:08 PM HKT
VSTECS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.64 | 9.72 | 9.24 | 9.43 | 9.43 | -2.20% | 4,622,108 |
| May 27, 2026 | 10.32 | 10.50 | 10.00 | 10.06 | 9.64 | -1.37% | 6,808,699 |
| May 26, 2026 | 10.47 | 10.47 | 9.88 | 10.20 | 9.78 | -0.58% | 11,728,000 |
| May 22, 2026 | 10.28 | 10.44 | 10.05 | 10.26 | 9.83 | 1.89% | 5,842,216 |
| May 21, 2026 | 10.22 | 10.41 | 10.00 | 10.07 | 9.65 | 0.10% | 5,360,250 |
| May 20, 2026 | 10.16 | 10.23 | 9.95 | 10.06 | 9.64 | -2.14% | 2,896,666 |
| May 19, 2026 | 10.10 | 10.36 | 10.03 | 10.28 | 9.85 | 0.59% | 6,212,000 |
| May 18, 2026 | 10.41 | 10.41 | 10.01 | 10.22 | 9.80 | -1.83% | 7,440,000 |
| May 15, 2026 | 10.70 | 10.80 | 10.21 | 10.41 | 9.98 | -2.44% | 6,752,350 |
| May 14, 2026 | 10.76 | 11.10 | 10.61 | 10.67 | 10.23 | 0.38% | 7,035,250 |
| May 13, 2026 | 10.80 | 10.90 | 10.49 | 10.63 | 10.19 | -2.57% | 10,375,150 |
| May 12, 2026 | 11.47 | 11.47 | 10.82 | 10.91 | 10.46 | -5.30% | 11,347,350 |
| May 11, 2026 | 12.07 | 12.18 | 11.36 | 11.52 | 11.04 | -3.19% | 10,193,810 |
| May 8, 2026 | 11.06 | 11.90 | 11.00 | 11.90 | 11.41 | 7.59% | 12,632,480 |
| May 7, 2026 | 10.65 | 11.18 | 10.57 | 11.06 | 10.60 | 5.43% | 10,453,990 |
| May 6, 2026 | 10.61 | 10.65 | 10.30 | 10.49 | 10.05 | -1.04% | 6,322,000 |
| May 5, 2026 | 10.56 | 10.77 | 10.47 | 10.60 | 10.16 | 0.38% | 2,643,250 |
| May 4, 2026 | 10.24 | 10.58 | 10.18 | 10.56 | 10.12 | 3.13% | 2,571,970 |
| Apr 30, 2026 | 10.42 | 10.42 | 10.10 | 10.24 | 9.81 | -1.73% | 7,172,000 |
| Apr 29, 2026 | 9.81 | 10.58 | 9.69 | 10.42 | 9.99 | 6.33% | 11,184,000 |
| Apr 28, 2026 | 9.77 | 10.05 | 9.67 | 9.80 | 9.39 | 0.10% | 6,272,000 |
| Apr 27, 2026 | 9.86 | 9.91 | 9.69 | 9.79 | 9.38 | -0.31% | 3,690,000 |
| Apr 24, 2026 | 9.25 | 10.06 | 9.24 | 9.82 | 9.41 | 4.58% | 9,845,600 |
| Apr 23, 2026 | 9.71 | 9.71 | 9.26 | 9.39 | 9.00 | -3.20% | 4,768,606 |
| Apr 22, 2026 | 9.74 | 10.03 | 9.58 | 9.70 | 9.30 | -0.92% | 5,426,012 |
| Apr 21, 2026 | 9.74 | 9.85 | 9.30 | 9.79 | 9.38 | 1.35% | 8,469,341 |
| Apr 20, 2026 | 9.30 | 9.73 | 9.25 | 9.66 | 9.26 | 3.87% | 11,236,000 |
| Apr 17, 2026 | 9.11 | 9.45 | 9.10 | 9.30 | 8.91 | 2.31% | 5,728,000 |
| Apr 16, 2026 | 9.32 | 9.32 | 8.96 | 9.09 | 8.71 | 0.11% | 5,323,521 |
| Apr 15, 2026 | 9.42 | 9.49 | 9.04 | 9.08 | 8.70 | -3.40% | 8,139,999 |
| Apr 14, 2026 | 9.21 | 9.53 | 9.21 | 9.40 | 9.01 | 3.52% | 9,402,000 |
| Apr 13, 2026 | 9.18 | 9.27 | 9.04 | 9.08 | 8.70 | -0.87% | 5,884,000 |
| Apr 10, 2026 | 9.37 | 9.54 | 9.10 | 9.16 | 8.78 | -1.51% | 8,294,000 |
| Apr 9, 2026 | 9.54 | 9.67 | 9.26 | 9.30 | 8.91 | -2.72% | 17,840,000 |
| Apr 8, 2026 | 9.30 | 9.79 | 9.21 | 9.56 | 9.16 | 10.27% | 18,811,530 |
| Apr 2, 2026 | 8.98 | 9.03 | 8.58 | 8.67 | 8.31 | -2.36% | 9,879,506 |
| Apr 1, 2026 | 8.89 | 8.96 | 8.52 | 8.88 | 8.51 | 4.35% | 14,270,000 |
| Mar 31, 2026 | 8.78 | 8.80 | 8.25 | 8.51 | 8.16 | -3.41% | 16,620,000 |
| Mar 30, 2026 | 9.09 | 9.09 | 8.55 | 8.81 | 8.44 | -4.55% | 12,026,000 |
| Mar 27, 2026 | 9.23 | 9.43 | 9.13 | 9.23 | 8.85 | -0.97% | 8,062,000 |
| Mar 26, 2026 | 9.65 | 9.78 | 9.23 | 9.32 | 8.93 | -3.02% | 13,510,000 |
| Mar 25, 2026 | 9.19 | 9.69 | 8.86 | 9.61 | 9.21 | 7.49% | 36,044,000 |
| Mar 24, 2026 | 8.90 | 9.50 | 8.63 | 8.94 | 8.57 | 2.76% | 33,410,000 |
| Mar 23, 2026 | 8.62 | 8.98 | 8.32 | 8.70 | 8.34 | -0.57% | 18,806,000 |
| Mar 20, 2026 | 8.28 | 9.46 | 8.12 | 8.75 | 8.39 | 11.04% | 65,234,560 |
| Mar 19, 2026 | 8.43 | 8.62 | 7.82 | 7.88 | 7.55 | -7.29% | 14,083,200 |
| Mar 18, 2026 | 8.13 | 8.67 | 8.11 | 8.50 | 8.15 | 5.07% | 8,514,661 |
| Mar 17, 2026 | 8.29 | 8.40 | 8.06 | 8.09 | 7.75 | -2.41% | 2,764,000 |
| Mar 16, 2026 | 8.09 | 8.30 | 7.95 | 8.29 | 7.95 | 2.73% | 2,606,000 |
| Mar 13, 2026 | 7.90 | 8.35 | 7.90 | 8.07 | 7.73 | -1.10% | 2,410,000 |