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
Jul 31, 2026	0.42	0.46	0.42	0.46	0.46	10.84%	65,000
Jul 30, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 29, 2026	0.42	0.42	0.42	0.42	0.42	-	40,000
Jul 28, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jul 27, 2026	0.42	0.42	0.42	0.42	0.42	2.47%	-
Jul 24, 2026	0.42	0.42	0.41	0.41	0.41	-10.00%	70,000
Jul 23, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 22, 2026	0.46	0.46	0.46	0.45	0.45	1.12%	10,000
Jul 21, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jul 20, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	60,000
Jul 17, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 16, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 15, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 14, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 13, 2026	0.44	0.44	0.44	0.44	0.44	-	72
Jul 10, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	215,000
Jul 9, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	50,000
Jul 8, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	-
Jul 7, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	45,360
Jul 6, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 3, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	51,043
Jul 2, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	10,000
Jun 30, 2026	0.46	0.46	0.45	0.45	0.45	3.45%	81,000
Jun 29, 2026	0.43	0.43	0.43	0.44	0.44	-	45,000
Jun 26, 2026	0.43	0.45	0.43	0.44	0.44	-3.33%	85,000
Jun 25, 2026	0.44	0.44	0.44	0.45	0.45	-0.66%	20,000
Jun 24, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 23, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 22, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 18, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 17, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 16, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	-0.07%	-
Jun 12, 2026	0.46	0.46	0.46	0.46	0.45	-	-
Jun 11, 2026	0.46	0.46	0.46	0.46	0.45	-	-
Jun 10, 2026	0.46	0.46	0.45	0.46	0.45	-	80,000
Jun 9, 2026	0.46	0.46	0.46	0.46	0.45	-	-
Jun 8, 2026	0.44	0.44	0.44	0.46	0.45	-1.09%	5,000
Jun 5, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	10,000
Jun 4, 2026	0.47	0.47	0.47	0.47	0.46	-	10,000
Jun 3, 2026	0.47	0.47	0.47	0.47	0.46	-	936
Jun 2, 2026	0.47	0.47	0.47	0.47	0.46	-	5,000
Jun 1, 2026	0.47	0.47	0.47	0.47	0.46	-3.13%	10,000
May 29, 2026	0.49	0.49	0.48	0.48	0.48	-	56,446
May 28, 2026	0.48	0.48	0.48	0.48	0.48	-	-
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	0.48	3.19%	15,000

Data Source: S&P Global Market Intelligence Last updated: Jul 31, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 31, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.