Vision Values Holdings Limited (HKG:0862)
Hong Kong · Delayed Price · Currency is HKD 1.180
-0.120 (-9.23%)
Jul 27, 2026, 2:52 PM HKT
Vision Values Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.10 | 1.18 | 1.10 | 1.17 | 1.17 | -10.00% | 310,000 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 30,000 |
| Jul 22, 2026 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | 8.94% | 91,000 |
| Jul 21, 2026 | 1.29 | 1.29 | 1.14 | 1.23 | 1.23 | -6.11% | 90,000 |
| Jul 20, 2026 | 1.33 | 1.33 | 1.33 | 1.31 | 1.31 | -2.96% | 10,000 |
| Jul 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 5,000 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 40,000 |
| Jul 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 30,000 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 13, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 53,300 |
| Jul 10, 2026 | 1.50 | 1.50 | 1.30 | 1.34 | 1.34 | -7.59% | 130,450 |
| Jul 9, 2026 | 1.26 | 1.50 | 1.26 | 1.45 | 1.45 | 14.17% | 140,000 |
| Jul 8, 2026 | 1.38 | 1.38 | 1.22 | 1.27 | 1.27 | 4.10% | 64,100 |
| Jul 7, 2026 | 1.28 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 76,499 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -8.57% | 49,000 |
| Jul 3, 2026 | 1.08 | 1.40 | 1.05 | 1.40 | 1.40 | 35.92% | 240,501 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.02 | 1.03 | 1.03 | -17.60% | 133,000 |
| Jun 30, 2026 | 1.31 | 1.31 | 1.13 | 1.25 | 1.25 | -7.41% | 377,000 |
| Jun 29, 2026 | 1.55 | 1.55 | 1.30 | 1.35 | 1.35 | -10.00% | 398,000 |
| Jun 26, 2026 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -7.98% | 341,900 |
| Jun 25, 2026 | 1.60 | 1.67 | 1.56 | 1.63 | 1.63 | -2.40% | 546,000 |
| Jun 24, 2026 | 1.76 | 2.01 | 1.66 | 1.67 | 1.67 | -4.57% | 1,627,000 |
| Jun 23, 2026 | 1.50 | 1.75 | 1.50 | 1.75 | 1.75 | 28.68% | 717,920 |
| Jun 22, 2026 | 1.16 | 1.40 | 1.16 | 1.36 | 1.36 | 17.24% | 653,000 |
| Jun 18, 2026 | 1.01 | 1.16 | 1.01 | 1.16 | 1.16 | 16.00% | 276,000 |
| Jun 17, 2026 | 0.96 | 1.22 | 0.95 | 1.00 | 1.00 | 6.38% | 923,000 |
| Jun 16, 2026 | 0.84 | 0.97 | 0.84 | 0.94 | 0.94 | 13.25% | 333,800 |
| Jun 15, 2026 | 0.70 | 0.90 | 0.70 | 0.83 | 0.83 | 15.28% | 303,000 |
| Jun 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -7.69% | 13,000 |
| Jun 11, 2026 | 0.77 | 0.79 | 0.70 | 0.78 | 0.78 | 1.30% | 194,000 |
| Jun 10, 2026 | 0.70 | 0.80 | 0.70 | 0.77 | 0.77 | 10.00% | 693,622 |
| Jun 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 22.81% | - |
| Jun 8, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jun 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jun 4, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jun 3, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -6.56% | - |
| Jun 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 22.00% | - |
| Jun 1, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | - |
| May 28, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 27, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 26, 2026 | 0.47 | 0.58 | 0.47 | 0.54 | 0.54 | 14.89% | 53,620 |
| May 22, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 20,950 |
| May 21, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 16,240 |
| May 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 29,000 |
| May 18, 2026 | 0.54 | 0.55 | 0.48 | 0.50 | 0.50 | -7.41% | 231,000 |
| May 15, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 17.39% | 500 |
| May 14, 2026 | 0.47 | 0.50 | 0.46 | 0.46 | 0.46 | -8.00% | 43,000 |