VSTECS Holdings Limited (HKG:0856)
Hong Kong · Delayed Price · Currency is HKD 8.71
-0.14 (-1.53%)
Oct 2, 2026, 4:08 PM HKT
VSTECS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.24 | 9.24 | 8.53 | 8.71 | 8.71 | -1.53% | 1,354,000 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.76 | 8.84 | 8.84 | -0.39% | 1,466,000 |
| Sep 29, 2026 | 9.09 | 9.09 | 8.67 | 8.88 | 8.88 | 0.40% | 1,688,000 |
| Sep 28, 2026 | 8.95 | 8.95 | 8.77 | 8.84 | 8.84 | -1.01% | 1,344,000 |
| Sep 25, 2026 | 9.30 | 9.30 | 8.67 | 8.93 | 8.93 | -0.94% | 1,926,773 |
| Sep 24, 2026 | 9.04 | 9.07 | 8.94 | 9.02 | 9.02 | -0.72% | 1,404,000 |
| Sep 23, 2026 | 9.25 | 9.26 | 9.03 | 9.08 | 9.08 | -1.20% | 2,284,207 |
| Sep 22, 2026 | 9.35 | 9.58 | 9.18 | 9.19 | 9.19 | -1.02% | 2,227,400 |
| Sep 21, 2026 | 9.24 | 9.42 | 9.24 | 9.29 | 9.29 | 0.98% | 2,066,000 |
| Sep 18, 2026 | 9.30 | 9.36 | 9.04 | 9.20 | 9.20 | -0.33% | 10,826,000 |
| Sep 17, 2026 | 9.29 | 9.31 | 9.15 | 9.23 | 9.23 | -1.44% | 1,594,000 |
| Sep 16, 2026 | 9.24 | 9.44 | 9.21 | 9.36 | 9.36 | 1.57% | 1,528,000 |
| Sep 15, 2026 | 9.70 | 9.70 | 9.11 | 9.22 | 9.22 | -3.00% | 2,298,000 |
| Sep 14, 2026 | 9.50 | 9.63 | 9.37 | 9.50 | 9.50 | 0.11% | 1,256,000 |
| Sep 11, 2026 | 9.75 | 9.75 | 9.38 | 9.49 | 9.49 | -1.96% | 1,263,125 |
| Sep 10, 2026 | 9.86 | 9.99 | 9.60 | 9.68 | 9.68 | -4.16% | 1,750,000 |
| Sep 9, 2026 | 9.93 | 10.11 | 9.81 | 10.10 | 10.10 | 3.01% | 2,436,000 |
| Sep 8, 2026 | 10.19 | 10.19 | 9.76 | 9.81 | 9.81 | -3.78% | 3,204,000 |
| Sep 7, 2026 | 10.15 | 10.29 | 10.09 | 10.19 | 10.19 | 0.20% | 1,648,600 |
| Sep 4, 2026 | 9.86 | 10.31 | 9.86 | 10.17 | 10.17 | 3.56% | 4,152,000 |
| Sep 3, 2026 | 9.74 | 9.90 | 9.74 | 9.82 | 9.82 | 1.03% | 2,044,000 |
| Sep 2, 2026 | 9.70 | 9.97 | 9.55 | 9.72 | 9.72 | -1.32% | 1,922,000 |
| Sep 1, 2026 | 9.89 | 10.20 | 9.82 | 9.85 | 9.85 | -0.35% | 3,315,936 |
| Aug 31, 2026 | 9.60 | 9.89 | 9.35 | 9.89 | 9.89 | 3.83% | 6,562,000 |
| Aug 28, 2026 | 9.66 | 9.72 | 9.48 | 9.52 | 9.52 | -0.52% | 3,016,000 |
| Aug 27, 2026 | 9.62 | 9.69 | 9.31 | 9.57 | 9.57 | 1.54% | 4,860,800 |
| Aug 26, 2026 | 9.60 | 9.76 | 9.41 | 9.43 | 9.43 | -1.72% | 5,339,000 |
| Aug 25, 2026 | 9.26 | 9.59 | 9.09 | 9.59 | 9.59 | 3.73% | 6,183,799 |
| Aug 24, 2026 | 9.63 | 9.77 | 8.98 | 9.25 | 9.25 | -3.90% | 5,556,000 |
| Aug 21, 2026 | 9.38 | 9.78 | 9.10 | 9.62 | 9.62 | 2.61% | 4,428,000 |
| Aug 20, 2026 | 9.95 | 10.40 | 9.31 | 9.38 | 9.38 | -5.59% | 10,600,000 |
| Aug 19, 2026 | 10.62 | 10.62 | 9.84 | 9.93 | 9.93 | -6.59% | 4,059,000 |
| Aug 18, 2026 | 10.80 | 10.84 | 10.41 | 10.63 | 10.63 | -1.94% | 2,816,000 |
| Aug 17, 2026 | 10.78 | 11.04 | 10.67 | 10.84 | 10.84 | 1.12% | 2,966,000 |
| Aug 14, 2026 | 10.68 | 10.88 | 10.59 | 10.72 | 10.72 | 0.37% | 4,096,000 |
| Aug 13, 2026 | 10.26 | 10.70 | 10.25 | 10.68 | 10.68 | 4.81% | 4,690,250 |
| Aug 12, 2026 | 10.20 | 10.32 | 9.98 | 10.19 | 10.19 | -0.10% | 3,194,000 |
| Aug 11, 2026 | 10.48 | 10.49 | 10.15 | 10.20 | 10.20 | -1.64% | 2,678,000 |
| Aug 10, 2026 | 10.20 | 10.44 | 10.17 | 10.37 | 10.37 | 1.97% | 2,744,000 |
| Aug 7, 2026 | 10.30 | 10.30 | 9.95 | 10.17 | 10.17 | -0.68% | 5,592,000 |
| Aug 6, 2026 | 10.22 | 10.46 | 10.16 | 10.24 | 10.24 | -1.82% | 3,368,045 |
| Aug 5, 2026 | 10.16 | 10.47 | 10.03 | 10.43 | 10.43 | 2.66% | 4,295,582 |
| Aug 4, 2026 | 9.80 | 10.21 | 9.74 | 10.16 | 10.16 | 3.94% | 8,668,000 |
| Aug 3, 2026 | 9.39 | 9.85 | 9.34 | 9.78 | 9.78 | 3.99% | 5,418,758 |
| Jul 31, 2026 | 9.18 | 9.45 | 9.05 | 9.40 | 9.40 | 7.67% | 6,202,000 |
| Jul 30, 2026 | 8.89 | 9.02 | 8.63 | 8.73 | 8.73 | -2.46% | 3,494,530 |
| Jul 29, 2026 | 9.00 | 9.00 | 8.67 | 8.95 | 8.95 | 1.82% | 4,238,390 |
| Jul 28, 2026 | 9.30 | 9.30 | 8.61 | 8.79 | 8.79 | -5.89% | 7,266,740 |
| Jul 27, 2026 | 9.16 | 9.40 | 8.86 | 9.34 | 9.34 | 2.75% | 3,522,000 |
| Jul 24, 2026 | 9.55 | 9.55 | 9.04 | 9.09 | 9.09 | -5.11% | 2,158,000 |