Victory Securities (Holdings) Company Limited (HKG:8540)
Hong Kong · Delayed Price · Currency is HKD 4.620
+0.160 (3.59%)
Apr 1, 2026, 4:08 PM HKT
HKG:8540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.52 | 4.62 | 4.52 | 4.56 | - | 2.24% | 187,000 |
| Mar 31, 2026 | 4.53 | 4.59 | 4.46 | 4.46 | 4.46 | -1.33% | 449,000 |
| Mar 30, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.52 | -1.53% | 322,000 |
| Mar 27, 2026 | 4.56 | 4.67 | 4.56 | 4.59 | 4.59 | -0.22% | 259,000 |
| Mar 26, 2026 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | - | 235,000 |
| Mar 25, 2026 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | - | 293,000 |
| Mar 24, 2026 | 4.60 | 4.64 | 4.55 | 4.60 | 4.60 | 1.77% | 333,000 |
| Mar 23, 2026 | 4.69 | 4.69 | 4.51 | 4.52 | 4.52 | -3.62% | 808,000 |
| Mar 20, 2026 | 4.78 | 4.78 | 4.69 | 4.69 | 4.69 | -0.42% | 314,000 |
| Mar 19, 2026 | 4.86 | 4.86 | 4.64 | 4.71 | 4.71 | -2.28% | 588,000 |
| Mar 18, 2026 | 4.80 | 4.89 | 4.76 | 4.82 | 4.82 | -0.21% | 321,000 |
| Mar 17, 2026 | 4.80 | 4.95 | 4.77 | 4.83 | 4.83 | 2.11% | 367,000 |
| Mar 16, 2026 | 4.71 | 4.74 | 4.68 | 4.73 | 4.73 | 0.64% | 298,000 |
| Mar 13, 2026 | 4.70 | 4.75 | 4.66 | 4.70 | 4.70 | -0.21% | 325,000 |
| Mar 12, 2026 | 4.78 | 4.78 | 4.70 | 4.71 | 4.71 | 0.21% | 220,000 |
| Mar 11, 2026 | 4.77 | 4.78 | 4.70 | 4.70 | 4.70 | -0.42% | 255,000 |
| Mar 10, 2026 | 4.70 | 4.76 | 4.70 | 4.72 | 4.72 | 1.29% | 243,000 |
| Mar 9, 2026 | 4.70 | 4.78 | 4.65 | 4.66 | 4.66 | -1.89% | 610,000 |
| Mar 6, 2026 | 4.70 | 4.79 | 4.65 | 4.75 | 4.75 | 1.06% | 536,000 |
| Mar 5, 2026 | 4.70 | 4.82 | 4.65 | 4.70 | 4.70 | - | 383,000 |
| Mar 4, 2026 | 4.73 | 4.82 | 4.65 | 4.70 | 4.70 | -0.21% | 390,000 |
| Mar 3, 2026 | 4.74 | 4.77 | 4.70 | 4.71 | 4.71 | 0.21% | 214,000 |
| Mar 2, 2026 | 4.70 | 4.75 | 4.67 | 4.70 | 4.70 | -0.63% | 382,000 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.70 | 4.73 | 4.73 | -0.42% | 223,000 |
| Feb 26, 2026 | 4.85 | 4.85 | 4.71 | 4.75 | 4.75 | -0.42% | 251,000 |
| Feb 25, 2026 | 4.68 | 4.79 | 4.65 | 4.77 | 4.77 | 1.49% | 238,000 |
| Feb 24, 2026 | 4.72 | 4.77 | 4.68 | 4.70 | 4.70 | -1.67% | 265,000 |
| Feb 23, 2026 | 4.81 | 5.10 | 4.70 | 4.78 | 4.78 | -8.60% | 445,000 |
| Feb 20, 2026 | 5.70 | 5.93 | 4.79 | 5.23 | 5.23 | 3.98% | 798,000 |
| Feb 16, 2026 | 4.56 | 5.20 | 4.56 | 5.03 | 5.03 | 10.31% | 543,000 |
| Feb 13, 2026 | 4.58 | 4.58 | 4.51 | 4.56 | 4.56 | 0.22% | 364,000 |
| Feb 12, 2026 | 4.60 | 4.60 | 4.52 | 4.55 | 4.55 | -1.30% | 247,000 |
| Feb 11, 2026 | 4.54 | 4.63 | 4.50 | 4.61 | 4.61 | 1.99% | 329,000 |
| Feb 10, 2026 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -1.31% | 318,000 |
| Feb 9, 2026 | 4.59 | 4.60 | 4.51 | 4.58 | 4.58 | 1.78% | 404,000 |
| Feb 6, 2026 | 4.63 | 4.63 | 4.50 | 4.50 | 4.50 | -2.39% | 377,000 |
| Feb 5, 2026 | 4.61 | 4.69 | 4.51 | 4.61 | 4.61 | 0.44% | 399,000 |
| Feb 4, 2026 | 4.65 | 4.65 | 4.50 | 4.59 | 4.59 | 0.44% | 359,000 |
| Feb 3, 2026 | 4.69 | 4.69 | 4.52 | 4.57 | 4.57 | 0.66% | 261,000 |
| Feb 2, 2026 | 4.57 | 4.57 | 4.51 | 4.54 | 4.54 | -0.66% | 339,000 |
| Jan 30, 2026 | 4.60 | 4.69 | 4.52 | 4.57 | 4.57 | -1.08% | 340,000 |
| Jan 29, 2026 | 4.65 | 4.65 | 4.58 | 4.62 | 4.62 | - | 422,000 |
| Jan 28, 2026 | 4.60 | 4.67 | 4.58 | 4.62 | 4.62 | 0.65% | 316,000 |
| Jan 27, 2026 | 4.69 | 4.74 | 4.53 | 4.59 | 4.59 | -2.13% | 376,000 |
| Jan 26, 2026 | 4.66 | 4.70 | 4.60 | 4.69 | 4.69 | 0.43% | 256,000 |
| Jan 23, 2026 | 4.72 | 4.72 | 4.61 | 4.67 | 4.67 | 0.43% | 309,000 |
| 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 |