V & V Technology Holdings Limited (HKG:8113)
Hong Kong · Delayed Price · Currency is HKD 0.4850
+0.0150 (3.19%)
Sep 30, 2026, 4:08 PM HKT
V & V Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19% | 5,000 |
| Sep 29, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 112,496 |
| Sep 28, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | - |
| Sep 25, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 24, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -7.84% | 65,000 |
| Sep 23, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 22, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 5,000 |
| Sep 21, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 35,000 |
| Sep 18, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 17, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 10,072 |
| Sep 16, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -8.77% | 35,000 |
| Sep 15, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | - |
| Sep 14, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,500 |
| Sep 10, 2026 | 0.55 | 0.60 | 0.52 | 0.59 | 0.59 | 18.00% | 198,589 |
| Sep 9, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 240,000 |
| Sep 8, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 7.78% | 10,000 |
| Sep 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 28 |
| Sep 4, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 120,000 |
| Sep 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 144 |
| Sep 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 1, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 31, 2026 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -8.08% | 48,000 |
| Aug 28, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 8.79% | 70,000 |
| Aug 27, 2026 | 0.49 | 0.49 | 0.41 | 0.46 | 0.46 | -1.09% | 95,000 |
| Aug 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 18, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 173,388 |
| Aug 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 10,000 |
| Aug 14, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 5,000 |
| Aug 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 7, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.45% | 20,000 |
| Aug 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,072 |
| Aug 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 3,000 |
| Aug 3, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -5.43% | 50,000 |
| 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 | - | - |