Vision Values Holdings Limited (HKG:0862)
Hong Kong · Delayed Price · Currency is HKD 0.6300
+0.0250 (4.13%)
Nov 6, 2026, 9:15 AM HKT
Vision Values Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.13% | 290,000 |
| Nov 5, 2026 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 11.01% | 290,000 |
| Nov 4, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -9.17% | 94,000 |
| Nov 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 2, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -7.69% | 60,000 |
| Oct 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 100 |
| Oct 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Oct 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 23, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | -7.14% | 70,000 |
| Oct 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 20,000 |
| Oct 21, 2026 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | -3.85% | 60,000 |
| Oct 20, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 16, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 15, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 14, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 13, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 40,000 |
| Oct 12, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,000 |
| Oct 9, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 80,000 |
| Oct 8, 2026 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -11.96% | 520,000 |
| Oct 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.60% | 10,000 |
| Oct 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 10,100 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -3.45% | 70,000 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 29, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 200,000 |
| Sep 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 12,500 |
| Sep 25, 2026 | 1.00 | 1.05 | 0.98 | 1.02 | 1.02 | -3.33% | 113,100 |
| Sep 24, 2026 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | 0.48% | 30,000 |
| Sep 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.24% | - |
| Sep 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 300 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 7,500 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.37% | 10,000 |
| Sep 11, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 20,000 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 20,000 |
| Sep 9, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.99% | 20,000 |
| Sep 8, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -5.14% | 70,000 |
| 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 |