V & V Technology Holdings Limited (HKG:8113)

V & V Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.48	0.48	0.48	0.48	0.48	-	720
May 26, 2026	0.48	0.48	0.48	0.48	0.48	-	-
May 22, 2026	0.48	0.48	0.48	0.48	0.48	-	-
May 21, 2026	0.50	0.52	0.48	0.48	0.48	-1.03%	60,000
May 20, 2026	0.52	0.52	0.49	0.49	0.49	3.19%	15,000
May 19, 2026	0.47	0.47	0.47	0.47	0.47	-	-
May 18, 2026	0.48	0.49	0.47	0.47	0.47	3.30%	145,000
May 15, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	35,144
May 14, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	155,000
May 13, 2026	0.45	0.45	0.43	0.45	0.45	-6.32%	60,000
May 12, 2026	0.46	0.48	0.45	0.48	0.48	-	40,072
May 11, 2026	0.40	0.48	0.40	0.48	0.48	28.38%	512,432
May 8, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	-
May 7, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	-
May 6, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	72
May 5, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	155,000
May 4, 2026	0.38	0.38	0.35	0.35	0.35	-9.21%	40,000
Apr 30, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	60,360
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	20,000
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	5,000
Apr 24, 2026	0.39	0.40	0.39	0.39	0.39	4.00%	20,144
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 21, 2026	0.38	0.38	0.38	0.38	0.38	2.74%	144
Apr 20, 2026	0.34	0.36	0.34	0.37	0.37	1.39%	20,000
Apr 17, 2026	0.33	0.33	0.33	0.36	0.36	-8.86%	15,000
Apr 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 1, 2026	0.40	0.40	0.40	0.40	0.40	12.68%	15,000
Mar 31, 2026	0.34	0.36	0.34	0.36	0.36	9.23%	30,000
Mar 30, 2026	0.31	0.31	0.31	0.33	0.33	-14.47%	15,000
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	30,028
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	20,000
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	5,129
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.