VSING Limited (HKG:8292)
Hong Kong · Delayed Price · Currency is HKD 0.2200
-0.0180 (-7.56%)
Jun 12, 2026, 4:08 PM HKT
VSING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -7.56% | 12,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.69% | 10,000 |
| Jun 10, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.45% | 190,000 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 210,000 |
| Jun 8, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | - | 270,000 |
| Jun 5, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.46% | 920,000 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 640,000 |
| Jun 3, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.80% | 855,000 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | 7.54% | 10,000 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| May 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.74% | 260,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 190,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 6.67% | 180,000 |
| May 26, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -7.22% | 600,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.49% | 300,000 |
| May 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 11.58% | 81,000 |
| May 20, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.40% | 1,060,000 |
| May 19, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.73% | 331,000 |
| May 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.77% | 30,000 |
| May 15, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.48% | 20,000 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.56% | 70,000 |
| May 13, 2026 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -1.49% | 665,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -10.67% | 540,000 |
| May 11, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -11.76% | 140,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 120,000 |
| May 7, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | - | 1,010,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 200,000 |
| May 5, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | -5.66% | 300,000 |
| May 4, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | -5.36% | 1,180,000 |
| Apr 30, 2026 | 0.20 | 0.29 | 0.19 | 0.28 | 0.28 | 45.08% | 2,720,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 13.53% | 40,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.41% | 341,000 |
| Apr 27, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.22% | 70,000 |
| Apr 24, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 3.80% | 630,000 |
| Apr 23, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 5.33% | 651,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.23% | 730,000 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -9.88% | 1,610,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.03% | 140,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 140,000 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.09% | 20,000 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.05% | - |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 70,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.41% | 30,000 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -5.09% | 260,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 13,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -5.65% | 360,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Mar 31, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 110,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -16.07% | 290,000 |