Vision Values Holdings Limited (HKG:0862)
Hong Kong · Delayed Price · Currency is HKD 0.0390
+0.0010 (2.63%)
At close: Mar 27, 2026
Vision Values Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.63% | 40,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 30,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 885,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.64% | 62,000 |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 10,000 |
| Mar 18, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 975,000 |
| Mar 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 12.82% | 745,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.36% | 165,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 285,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 300,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 230,600 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 880,000 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 1,850,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 600,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 545,000 |
| Mar 3, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 175,000 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 280,000 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 145,000 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 23, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 45,000 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 245,000 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.70% | 370,000 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 1,025,000 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 825,000 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.17% | 5,330,000 |
| Feb 10, 2026 | 0.07 | 0.08 | 0.05 | 0.05 | 0.05 | -35.14% | 24,390,000 |
| Feb 9, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 1,170,000 |
| Feb 6, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -7.50% | 7,780,000 |
| Feb 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,881,000 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 605,000 |
| Feb 3, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.23% | 6,975,000 |
| Feb 2, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -2.41% | 2,655,000 |
| Jan 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,175,000 |
| Jan 29, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 3.75% | 4,130,000 |
| Jan 28, 2026 | 0.07 | 0.09 | 0.06 | 0.08 | 0.08 | 26.98% | 13,055,000 |
| Jan 27, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 1,990,000 |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.77% | 2,090,000 |
| Jan 23, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.62% | 2,643,000 |
| Jan 22, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 10.64% | 7,513,932 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,300,000 |
| Jan 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 2,355,000 |
| Jan 19, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 2,290,000 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 70,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 45,000 |