Veson Holdings Limited (HKG:1399)
Hong Kong · Delayed Price · Currency is HKD 0.3950
+0.0750 (23.44%)
May 28, 2026, 4:08 PM HKT
Veson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.32 | 0.42 | 0.32 | 0.40 | 0.40 | 23.44% | 2,790,000 |
| May 27, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -8.57% | 94,000 |
| May 26, 2026 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | - | 1,018,000 |
| May 22, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 996,000 |
| May 21, 2026 | 0.36 | 0.36 | 0.31 | 0.36 | 0.36 | 1.41% | 648,000 |
| May 20, 2026 | 0.30 | 0.37 | 0.29 | 0.36 | 0.36 | 10.94% | 802,000 |
| May 19, 2026 | 0.31 | 0.35 | 0.30 | 0.32 | 0.32 | -3.03% | 330,000 |
| May 18, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | 74,000 |
| May 15, 2026 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 8.20% | 532,000 |
| May 14, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 5.17% | 668,000 |
| May 13, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 116,000 |
| May 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 294,000 |
| May 11, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -9.23% | 1,194,000 |
| May 8, 2026 | 0.35 | 0.35 | 0.30 | 0.33 | 0.33 | -5.80% | 1,638,000 |
| May 7, 2026 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 6.15% | 1,752,000 |
| May 6, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -7.14% | 194,000 |
| May 5, 2026 | 0.30 | 0.37 | 0.30 | 0.35 | 0.35 | 11.11% | 2,302,000 |
| May 4, 2026 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | -7.35% | 2,972,000 |
| Apr 30, 2026 | 0.40 | 0.44 | 0.33 | 0.34 | 0.34 | -13.92% | 9,436,000 |
| Apr 29, 2026 | 0.22 | 0.41 | 0.22 | 0.40 | 0.40 | 86.32% | 7,152,000 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.41% | 290,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 24, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.33% | 4,720,000 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.61% | 208,000 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | - |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 90,000 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.96% | 330,000 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.95% | 276,000 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 4.48% | 720,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.03% | 300,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.08% | 8,000 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 31, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | 1.59% | 6,000 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | -4.55% | 90,000 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -0.50% | 312,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.29% | 242,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.06% | 14,000 |
| Mar 18, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.07% | 178,000 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.46% | 64,000 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.00% | 480,000 |