VCREDIT Holdings Limited (HKG:2003)
Hong Kong · Delayed Price · Currency is HKD 1.080
+0.010 (0.93%)
Jun 1, 2026, 3:47 PM HKT
VCREDIT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 41,200 |
| May 29, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 124,600 |
| May 28, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -3.57% | 93,600 |
| May 27, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -6.67% | 45,200 |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 22, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 1.69% | 31,800 |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 7,000 |
| May 20, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 9.26% | 81,200 |
| May 19, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 92,800 |
| May 18, 2026 | 1.11 | 1.17 | 1.08 | 1.08 | 1.08 | -2.70% | 29,800 |
| May 15, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | 60,200 |
| May 14, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 12,200 |
| May 13, 2026 | 1.24 | 1.24 | 1.10 | 1.16 | 1.16 | -7.94% | 117,800 |
| May 12, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 52,200 |
| May 11, 2026 | 1.21 | 1.48 | 1.20 | 1.29 | 1.29 | 5.74% | 54,200 |
| May 8, 2026 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | -6.15% | 43,000 |
| May 7, 2026 | 1.28 | 1.32 | 1.20 | 1.30 | 1.30 | 1.56% | 94,200 |
| May 6, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 42,000 |
| May 5, 2026 | 1.13 | 1.24 | 1.04 | 1.22 | 1.22 | 3.39% | 129,800 |
| May 4, 2026 | 1.24 | 1.25 | 1.13 | 1.18 | 1.18 | -4.84% | 122,400 |
| Apr 30, 2026 | 1.00 | 1.24 | 0.97 | 1.24 | 1.24 | 26.53% | 181,600 |
| Apr 29, 2026 | 1.02 | 1.05 | 0.88 | 0.98 | 0.98 | -3.92% | 1,190,400 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -8.11% | 1,439,200 |
| Apr 27, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -13.28% | 305,800 |
| Apr 24, 2026 | 1.23 | 1.33 | 1.12 | 1.28 | 1.28 | 3.23% | 33,200 |
| Apr 23, 2026 | 1.18 | 1.24 | 1.11 | 1.24 | 1.24 | 5.98% | 43,200 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.08 | 1.17 | 1.17 | 2.63% | 196,800 |
| Apr 21, 2026 | 1.22 | 1.23 | 1.05 | 1.14 | 1.14 | -5.79% | 988,400 |
| 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 |