VCREDIT Holdings Limited (HKG:2003)
Hong Kong · Delayed Price · Currency is HKD 1.100
-0.110 (-9.09%)
Apr 21, 2026, 3:48 PM HKT
VCREDIT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | - | - | 361,400 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -6.20% | 446,600 |
| Apr 17, 2026 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | 4.03% | 242,400 |
| Apr 16, 2026 | 1.25 | 1.29 | 1.20 | 1.24 | 1.24 | 1.64% | 405,600 |
| Apr 15, 2026 | 1.30 | 1.33 | 1.22 | 1.22 | 1.22 | -3.17% | 355,600 |
| Apr 14, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | -4.55% | 304,200 |
| Apr 13, 2026 | 1.41 | 1.41 | 1.26 | 1.32 | 1.32 | -5.71% | 290,000 |
| Apr 10, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -1.41% | 165,600 |
| Apr 9, 2026 | 1.44 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 108,000 |
| Apr 8, 2026 | 1.44 | 1.46 | 1.38 | 1.45 | 1.45 | -0.68% | 164,200 |
| Apr 2, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 1,800 |
| Apr 1, 2026 | 1.49 | 1.50 | 1.40 | 1.42 | 1.42 | -8.39% | 187,800 |
| Mar 31, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -3.13% | 9,400 |
| Mar 30, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 1,400 |
| Mar 27, 2026 | 1.57 | 1.65 | 1.57 | 1.58 | 1.58 | 1.94% | 32,200 |
| Mar 26, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | - | 10,000 |
| Mar 25, 2026 | 1.59 | 1.62 | 1.54 | 1.55 | 1.55 | -1.27% | 30,800 |
| Mar 24, 2026 | 1.60 | 1.61 | 1.53 | 1.57 | 1.57 | -2.48% | 57,800 |
| Mar 23, 2026 | 1.60 | 1.63 | 1.54 | 1.61 | 1.61 | -2.42% | 30,200 |
| Mar 20, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | - | 37,600 |
| Mar 19, 2026 | 1.69 | 1.70 | 1.62 | 1.65 | 1.65 | -1.20% | 2,400 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 17, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 162,800 |
| Mar 16, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -2.94% | 29,800 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.73% | 84,000 |
| Mar 12, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | -1.14% | 12,200 |
| Mar 11, 2026 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | 3.55% | 2,200 |
| Mar 10, 2026 | 1.70 | 1.73 | 1.66 | 1.69 | 1.69 | -2.31% | 126,600 |
| Mar 9, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 2,400 |
| Mar 6, 2026 | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -2.82% | 62,400 |
| Mar 5, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | - | 6,000 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.72 | 1.77 | 1.77 | -1.67% | 31,400 |
| Mar 3, 2026 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | - | 31,800 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -4.26% | 98,800 |
| Feb 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 26, 2026 | 1.88 | 1.89 | 1.82 | 1.88 | 1.88 | -1.05% | 354,600 |
| Feb 25, 2026 | 1.84 | 1.90 | 1.83 | 1.90 | 1.90 | -2.06% | 73,400 |
| Feb 24, 2026 | 1.94 | 1.98 | 1.83 | 1.94 | 1.94 | 1.04% | 285,800 |
| Feb 23, 2026 | 1.93 | 2.06 | 1.87 | 1.92 | 1.92 | -3.03% | 221,400 |
| Feb 20, 2026 | 1.95 | 2.01 | 1.90 | 1.98 | 1.98 | -0.50% | 196,200 |
| Feb 16, 2026 | 2.10 | 2.10 | 1.83 | 1.99 | 1.99 | -10.36% | 1,269,000 |
| Feb 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.20% | 400 |
| Feb 12, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | -1.30% | 8,800 |
| Feb 11, 2026 | 2.23 | 2.32 | 2.23 | 2.30 | 2.30 | 4.55% | 225,000 |
| Feb 10, 2026 | 2.14 | 2.20 | 2.13 | 2.20 | 2.20 | 3.29% | 231,198 |
| Feb 9, 2026 | 2.16 | 2.16 | 2.09 | 2.13 | 2.13 | -2.74% | 1,306,000 |
| Feb 6, 2026 | 2.16 | 2.23 | 2.09 | 2.19 | 2.19 | 0.92% | 510,800 |
| Feb 5, 2026 | 2.16 | 2.20 | 2.10 | 2.17 | 2.17 | -1.36% | 158,200 |
| Feb 4, 2026 | 2.20 | 2.25 | 2.17 | 2.20 | 2.20 | 0.46% | 116,800 |
| Feb 3, 2026 | 2.17 | 2.19 | 2.13 | 2.19 | 2.19 | -0.45% | 63,800 |