China Vered Financial Holding Corporation Limited (0245.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0245.HK Historical Return
If you invested $1000 in China Vered Financial Holding Corporation Limited (0245.HK) 10 years ago, it would be worth $65.91 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $610.53, while $1000 invested 1 year ago would be worth $950.82. This corresponds to total returns of -93.41%, -38.95%, -4.92%, respectively, with annualized returns of -23.8%, -9.39%, -4.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0245.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 20 |
| June 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 46,100 |
| June 17, 2026 | 1.1 | 1.17 | 1.17 | 1.2 | 1.1 | 1.02M |
| June 16, 2026 | 1.02 | 1.1 | 1.1 | 1.1 | 1.02 | 1.37M |
| June 15, 2026 | 0.99 | 1.02 | 1.02 | 1.02 | 0.96 | 2.4M |
| June 12, 2026 | 0.9 | 0.96 | 0.96 | 0.99 | 0.89 | 2.35M |
| June 11, 2026 | 0.89 | 0.9 | 0.9 | 0.93 | 0.85 | 830,700 |
| June 10, 2026 | 0.93 | 0.93 | 0.93 | 0.95 | 0.9 | 225,000 |
| June 09, 2026 | 0.96 | 0.98 | 0.98 | 0.98 | 0.96 | 10,700 |
| June 08, 2026 | 0.96 | 0.96 | 0.96 | 0.97 | 0.9 | 560,010 |
| June 05, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 500 |
| June 04, 2026 | 0.97 | 0.99 | 0.99 | 1 | 0.95 | 190,000 |
| June 03, 2026 | 0.99 | 1.04 | 1.04 | 1.05 | 0.99 | 36,010 |
| June 01, 2026 | 0.92 | 0.99 | 0.99 | 0.99 | 0.92 | 74,010 |
| May 29, 2026 | 0.95 | 0.97 | 0.97 | 0.98 | 0.95 | 110,500 |
| May 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 20,040 |
| May 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 60,010 |
| May 26, 2026 | 1.01 | 0.96 | 0.96 | 1.01 | 0.95 | 915,900 |
| May 22, 2026 | 1.01 | 1.05 | 1.05 | 1.05 | 1.01 | 19,020 |
| May 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 30,400 |
| May 20, 2026 | 1.01 | 1.02 | 1.02 | 1.02 | 1.01 | 50,000 |
| May 18, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.02 | 19,040 |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6,509 |
| May 14, 2026 | 1.01 | 1.02 | 1.02 | 1.02 | 0.99 | 136,000 |
| May 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5,000 |
| May 12, 2026 | 1.03 | 1.02 | 1.02 | 1.03 | 1.02 | 160,000 |
| May 11, 2026 | 1.06 | 1.05 | 1.05 | 1.06 | 1.05 | 492,520 |
| May 08, 2026 | 1.02 | 1.02 | 1.02 | 1.06 | 1.02 | 3.06M |
| May 07, 2026 | 1.01 | 1.05 | 1.05 | 1.05 | 1.01 | 2.88M |
| May 06, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 60,620 |
| May 04, 2026 | 1 | 1.05 | 1.05 | 1.05 | 1 | 1.06M |
| April 30, 2026 | 0.99 | 1 | 1 | 1 | 0.98 | 149,500 |
| April 28, 2026 | 1.01 | 1 | 1 | 1.01 | 0.99 | 55,220 |
| April 27, 2026 | 0.99 | 1.01 | 1.01 | 1.01 | 0.99 | 130,000 |
| April 24, 2026 | 1 | 1.01 | 1.01 | 1.02 | 0.96 | 1.07M |
| April 23, 2026 | 0.99 | 1.01 | 1.01 | 1.01 | 0.99 | 83,000 |
| April 22, 2026 | 1 | 1.01 | 1.01 | 1.02 | 0.92 | 1.72M |
| April 21, 2026 | 1.01 | 1.01 | 1.01 | 1.03 | 1 | 187,500 |
| April 20, 2026 | 0.99 | 1.02 | 1.02 | 1.02 | 0.99 | 220,050 |
| April 17, 2026 | 1 | 1.01 | 1.01 | 1.01 | 1 | 125,045 |
| April 15, 2026 | 1.01 | 1.03 | 1.03 | 1.03 | 1.01 | 75,090 |
| April 14, 2026 | 1 | 1.04 | 1.04 | 1.04 | 0.99 | 240,000 |
| April 13, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 1 | 210,000 |
| April 10, 2026 | 1.02 | 1.04 | 1.04 | 1.04 | 1.02 | 65,900 |
| April 09, 2026 | 1.01 | 1.02 | 1.02 | 1.03 | 1 | 145,020 |
| April 08, 2026 | 1.02 | 1.01 | 1.01 | 1.04 | 1.01 | 206,400 |
| April 02, 2026 | 1.04 | 1.02 | 1.02 | 1.04 | 0.99 | 1.01M |
| April 01, 2026 | 1.07 | 1.06 | 1.06 | 1.08 | 1.06 | 35,000 |
| March 31, 2026 | 1.09 | 1.08 | 1.08 | 1.09 | 1.05 | 52,500 |
| March 30, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.05 | 20,000 |
| March 27, 2026 | 1.09 | 1.08 | 1.08 | 1.09 | 1.08 | 21,000 |
| March 26, 2026 | 1.05 | 1.06 | 1.06 | 1.06 | 1.05 | 23,068 |
| March 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 5,530 |
| March 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 26,010 |
| March 23, 2026 | 1.03 | 1.05 | 1.05 | 1.05 | 1.02 | 166,025 |
| March 20, 2026 | 1.04 | 1.04 | 1.04 | 1.05 | 1.04 | 102,000 |
| March 19, 2026 | 1.04 | 1.06 | 1.06 | 1.06 | 1.04 | 15,200 |
| March 18, 2026 | 1.05 | 1.06 | 1.06 | 1.07 | 1.04 | 220,000 |
| March 17, 2026 | 1.06 | 1.07 | 1.07 | 1.08 | 1.05 | 130,520 |
| March 16, 2026 | 1.06 | 1.08 | 1.08 | 1.09 | 1.06 | 66,538 |
AD
