Vision Values Holdings Limited (HKG:0862)
Hong Kong · Delayed Price · Currency is HKD 1.015
-0.055 (-5.14%)
Sep 8, 2026, 2:22 PM HKT
Vision Values Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 1.42% | 50,000 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 30,000 |
| Sep 3, 2026 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 3.43% | 80,000 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -7.69% | 211,000 |
| Sep 1, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | -3.91% | 60,000 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.05 | 1.15 | 1.15 | -1.71% | 226,000 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | 1.74% | 20,000 |
| Aug 27, 2026 | 1.20 | 1.50 | 1.15 | 1.15 | 1.15 | -2.95% | 490,000 |
| Aug 26, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 3.04% | 70,000 |
| Aug 25, 2026 | 1.17 | 1.19 | 1.08 | 1.15 | 1.15 | 6.48% | 152,000 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,000 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 10,000 |
| Aug 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 140,000 |
| Aug 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 12, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 4.81% | 81,576 |
| Aug 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Aug 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 7, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 30,000 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 5, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 0.48% | 66,922 |
| Aug 4, 2026 | 0.96 | 1.05 | 0.95 | 1.05 | 1.05 | -0.48% | 50,000 |
| Aug 3, 2026 | 1.00 | 1.05 | 0.95 | 1.05 | 1.05 | 5.00% | 140,000 |
| Jul 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -8.26% | 110,000 |
| Jul 30, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | - | 20,000 |
| Jul 29, 2026 | 1.01 | 1.10 | 1.00 | 1.09 | 1.09 | 4.81% | 140,200 |
| Jul 28, 2026 | 1.08 | 1.16 | 1.04 | 1.04 | 1.04 | -11.11% | 130,000 |
| 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 |