VSTECS Holdings Limited (HKG:0856)
Hong Kong · Delayed Price · Currency is HKD 9.40
+0.67 (7.67%)
Jul 31, 2026, 4:08 PM HKT
VSTECS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 9.86 | 9.86 | 9.51 | 9.58 | 9.58 | -0.93% | 1,788,000 |
| Jul 22, 2026 | 9.68 | 9.90 | 9.54 | 9.67 | 9.67 | 0.42% | 2,940,000 |
| Jul 21, 2026 | 9.33 | 9.66 | 9.24 | 9.63 | 9.63 | 5.13% | 3,878,940 |
| Jul 20, 2026 | 9.17 | 9.21 | 8.98 | 9.16 | 9.16 | 2.35% | 2,526,000 |
| Jul 17, 2026 | 9.66 | 9.66 | 8.77 | 8.95 | 8.95 | -5.59% | 4,394,000 |
| Jul 16, 2026 | 9.49 | 9.74 | 9.37 | 9.48 | 9.48 | -0.21% | 2,923,677 |
| Jul 15, 2026 | 9.40 | 9.59 | 9.30 | 9.50 | 9.50 | 0.32% | 2,994,000 |
| Jul 14, 2026 | 9.25 | 9.49 | 8.95 | 9.47 | 9.47 | 2.38% | 4,617,000 |
| Jul 13, 2026 | 9.64 | 9.78 | 9.07 | 9.25 | 9.25 | -4.05% | 4,302,000 |
| Jul 10, 2026 | 9.82 | 10.16 | 9.61 | 9.64 | 9.64 | -2.23% | 5,670,000 |
| Jul 9, 2026 | 9.25 | 9.94 | 9.23 | 9.86 | 9.86 | 6.59% | 9,222,000 |
| Jul 8, 2026 | 8.78 | 9.35 | 8.67 | 9.25 | 9.25 | 5.71% | 6,032,600 |
| Jul 7, 2026 | 8.78 | 8.96 | 8.51 | 8.75 | 8.75 | -1.02% | 3,302,000 |
| Jul 6, 2026 | 9.18 | 9.18 | 8.64 | 8.84 | 8.84 | -2.21% | 3,984,000 |
| Jul 3, 2026 | 8.90 | 9.09 | 8.87 | 9.04 | 9.04 | 2.38% | 3,008,000 |
| Jul 2, 2026 | 8.85 | 9.19 | 8.78 | 8.83 | 8.83 | - | 4,640,000 |
| Jun 30, 2026 | 8.68 | 8.95 | 8.64 | 8.83 | 8.83 | 1.96% | 4,424,000 |
| Jun 29, 2026 | 9.09 | 9.09 | 8.51 | 8.66 | 8.66 | -1.37% | 3,464,680 |
| Jun 26, 2026 | 8.75 | 8.86 | 8.51 | 8.78 | 8.78 | -2.23% | 4,770,000 |
| Jun 25, 2026 | 9.24 | 9.24 | 8.79 | 8.98 | 8.98 | -0.77% | 6,222,000 |
| Jun 24, 2026 | 9.00 | 9.21 | 8.83 | 9.05 | 9.05 | 1.23% | 5,750,200 |
| Jun 23, 2026 | 9.06 | 9.37 | 8.73 | 8.94 | 8.94 | -4.08% | 8,021,150 |
| Jun 22, 2026 | 9.92 | 9.94 | 9.25 | 9.32 | 9.32 | -5.09% | 7,334,000 |
| Jun 18, 2026 | 10.16 | 10.16 | 9.71 | 9.82 | 9.82 | -4.01% | 5,218,455 |
| Jun 17, 2026 | 10.57 | 10.57 | 10.13 | 10.23 | 10.23 | - | 4,349,955 |
| Jun 16, 2026 | 10.60 | 10.68 | 10.14 | 10.23 | 10.23 | -2.39% | 6,036,500 |
| Jun 15, 2026 | 9.86 | 10.70 | 9.86 | 10.48 | 10.48 | 6.61% | 10,865,000 |
| Jun 12, 2026 | 9.88 | 10.05 | 9.70 | 9.83 | 9.83 | 2.72% | 6,250,000 |
| Jun 11, 2026 | 9.79 | 9.79 | 9.32 | 9.57 | 9.57 | -1.64% | 3,290,000 |
| Jun 10, 2026 | 9.91 | 10.15 | 9.42 | 9.73 | 9.73 | -4.51% | 7,041,551 |
| Jun 9, 2026 | 10.25 | 10.29 | 9.99 | 10.19 | 10.19 | 0.79% | 5,478,036 |
| Jun 8, 2026 | 10.11 | 10.21 | 9.82 | 10.11 | 10.11 | -3.44% | 5,035,480 |
| Jun 5, 2026 | 10.90 | 10.90 | 10.45 | 10.47 | 10.47 | -5.42% | 5,750,000 |
| Jun 4, 2026 | 11.28 | 11.40 | 11.04 | 11.07 | 11.07 | -4.49% | 5,174,400 |
| Jun 3, 2026 | 12.49 | 12.49 | 11.50 | 11.59 | 11.59 | -7.21% | 15,758,380 |
| Jun 2, 2026 | 10.97 | 12.72 | 10.63 | 12.49 | 12.49 | 14.06% | 29,265,890 |
| Jun 1, 2026 | 9.80 | 11.20 | 9.80 | 10.95 | 10.95 | 13.59% | 16,178,410 |
| May 29, 2026 | 9.70 | 9.95 | 9.55 | 9.64 | 9.64 | 2.23% | 9,604,000 |
| 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 |