Victory Securities (Holdings) Company Limited (HKG:8540)
Hong Kong · Delayed Price · Currency is HKD 4.670
+0.020 (0.43%)
At close: Jan 23, 2026
HKG:8540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.72 | 4.72 | 4.61 | 4.67 | - | 0.43% | 258,000 |
| Jan 22, 2026 | 4.75 | 4.82 | 4.58 | 4.65 | 4.65 | -0.64% | 365,000 |
| Jan 21, 2026 | 4.70 | 4.70 | 4.63 | 4.68 | 4.68 | 0.21% | 267,000 |
| Jan 20, 2026 | 4.60 | 4.69 | 4.60 | 4.67 | 4.67 | -0.64% | 232,000 |
| Jan 19, 2026 | 4.72 | 4.75 | 4.69 | 4.70 | 4.70 | -0.42% | 300,000 |
| Jan 16, 2026 | 4.75 | 4.82 | 4.57 | 4.72 | 4.72 | -0.84% | 479,000 |
| Jan 15, 2026 | 4.77 | 4.78 | 4.63 | 4.76 | 4.76 | - | 273,000 |
| Jan 14, 2026 | 4.89 | 4.89 | 4.41 | 4.76 | 4.76 | 1.06% | 346,000 |
| Jan 13, 2026 | 4.68 | 4.71 | 4.46 | 4.71 | 4.71 | -2.48% | 494,000 |
| Jan 12, 2026 | 4.59 | 4.83 | 4.46 | 4.83 | 4.83 | 5.46% | 644,000 |
| Jan 9, 2026 | 4.68 | 4.72 | 4.58 | 4.58 | 4.58 | -1.51% | 249,000 |
| Jan 8, 2026 | 4.86 | 4.86 | 4.65 | 4.65 | 4.65 | -4.32% | 288,000 |
| Jan 7, 2026 | 4.75 | 4.86 | 4.70 | 4.86 | 4.86 | 2.10% | 373,000 |
| Jan 6, 2026 | 4.63 | 4.83 | 4.63 | 4.76 | 4.76 | 2.81% | 288,000 |
| Jan 5, 2026 | 4.78 | 4.78 | 4.60 | 4.63 | 4.63 | -5.12% | 151,000 |
| Jan 2, 2026 | 4.59 | 4.88 | 4.59 | 4.88 | 4.88 | 5.40% | 274,000 |
| Dec 31, 2025 | 4.72 | 4.72 | 4.58 | 4.63 | 4.63 | -3.94% | 255,000 |
| Dec 30, 2025 | 4.75 | 4.82 | 4.62 | 4.82 | 4.82 | - | 307,000 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.70 | 4.82 | 4.82 | -2.63% | 310,000 |
| Dec 24, 2025 | 5.04 | 5.10 | 4.83 | 4.95 | 4.95 | -1.00% | 226,000 |
| Dec 23, 2025 | 5.05 | 5.12 | 4.91 | 5.00 | 5.00 | -0.99% | 261,000 |
| Dec 22, 2025 | 4.92 | 5.05 | 4.90 | 5.05 | 5.05 | 1.41% | 378,000 |
| Dec 19, 2025 | 4.79 | 4.98 | 4.64 | 4.98 | 4.98 | 3.97% | 694,000 |
| Dec 18, 2025 | 4.75 | 4.79 | 4.50 | 4.79 | 4.79 | 0.63% | 238,000 |
| Dec 17, 2025 | 4.75 | 4.83 | 4.64 | 4.76 | 4.76 | 0.21% | 260,000 |
| Dec 16, 2025 | 4.99 | 4.99 | 4.71 | 4.75 | 4.75 | -2.66% | 276,000 |
| Dec 15, 2025 | 4.85 | 4.93 | 4.79 | 4.88 | 4.88 | 0.41% | 260,000 |
| Dec 12, 2025 | 4.98 | 4.98 | 4.79 | 4.86 | 4.86 | -2.41% | 246,000 |
| Dec 11, 2025 | 4.98 | 4.99 | 4.85 | 4.98 | 4.98 | 1.63% | 236,000 |
| Dec 10, 2025 | 5.01 | 5.02 | 4.78 | 4.90 | 4.90 | -2.39% | 278,000 |
| Dec 9, 2025 | 4.97 | 5.25 | 4.89 | 5.02 | 5.02 | 1.01% | 746,000 |
| Dec 8, 2025 | 4.98 | 4.98 | 4.86 | 4.97 | 4.97 | -0.40% | 248,000 |
| Dec 5, 2025 | 5.00 | 5.01 | 4.82 | 4.99 | 4.99 | -1.19% | 222,000 |
| Dec 4, 2025 | 4.85 | 5.19 | 4.83 | 5.05 | 5.05 | 3.70% | 518,200 |
| Dec 3, 2025 | 4.87 | 4.87 | 4.76 | 4.87 | 4.87 | - | 304,000 |
| Dec 2, 2025 | 4.88 | 4.89 | 4.70 | 4.87 | 4.87 | 0.62% | 250,000 |
| Dec 1, 2025 | 4.82 | 4.90 | 4.71 | 4.84 | 4.84 | -1.83% | 401,980 |
| Nov 28, 2025 | 5.00 | 5.00 | 4.80 | 4.93 | 4.93 | -0.80% | 324,000 |
| Nov 27, 2025 | 5.20 | 5.20 | 4.71 | 4.97 | 4.97 | -2.74% | 894,000 |
| Nov 26, 2025 | 5.15 | 5.15 | 4.99 | 5.11 | 5.11 | 2.20% | 418,000 |
| Nov 25, 2025 | 4.97 | 5.07 | 4.92 | 5.00 | 5.00 | 0.40% | 412,000 |
| Nov 24, 2025 | 4.96 | 5.06 | 4.89 | 4.98 | 4.98 | 0.40% | 314,000 |
| Nov 21, 2025 | 4.99 | 5.03 | 4.81 | 4.96 | 4.96 | -0.60% | 476,000 |
| Nov 20, 2025 | 5.00 | 5.13 | 4.93 | 4.99 | 4.99 | -0.20% | 304,000 |
| Nov 19, 2025 | 4.99 | 5.01 | 4.93 | 5.00 | 5.00 | -0.40% | 340,000 |
| Nov 18, 2025 | 4.95 | 5.07 | 4.84 | 5.02 | 5.02 | 0.40% | 314,000 |
| Nov 17, 2025 | 5.01 | 5.02 | 4.88 | 5.00 | 5.00 | -0.40% | 260,000 |
| Nov 14, 2025 | 5.03 | 5.08 | 4.98 | 5.02 | 5.02 | -0.79% | 400,000 |
| Nov 13, 2025 | 4.96 | 5.08 | 4.90 | 5.06 | 5.06 | 0.20% | 280,000 |
| Nov 12, 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -3.07% | 260,000 |