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 $62 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $596.15, while $1000 invested 1 year ago would be worth $801.72. This corresponds to total returns of -93.8%, -40.38%, -19.83%, respectively, with annualized returns of -24.27%, -9.83%, -19.83%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 0.96 | 0.97 | 0.97 | 0.97 | 0.96 | 3.01M |
| September 29, 2026 | 0.96 | 0.97 | 0.97 | 0.98 | 0.96 | 35,050 |
| September 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6,000 |
| September 25, 2026 | 0.95 | 0.96 | 0.96 | 0.96 | 0.95 | 15,050 |
| September 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5,000 |
| September 23, 2026 | 0.98 | 0.97 | 0.97 | 0.98 | 0.95 | 31,500 |
| September 18, 2026 | 0.97 | 0.98 | 0.98 | 0.98 | 0.97 | 50,000 |
| September 17, 2026 | 0.97 | 0.99 | 0.99 | 0.99 | 0.97 | 46,500 |
| September 16, 2026 | 0.97 | 0.99 | 0.99 | 0.99 | 0.97 | 25,000 |
| September 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6,590 |
| September 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2M |
| September 10, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.98 | 5.03M |
| September 09, 2026 | 0.99 | 0.98 | 0.98 | 1 | 0.98 | 3.11M |
| September 08, 2026 | 1 | 1 | 1 | 1 | 0.98 | 3.33M |
| September 07, 2026 | 0.98 | 1 | 1 | 1 | 0.98 | 26,820 |
| September 04, 2026 | 0.98 | 1 | 1 | 1 | 0.98 | 74,500 |
| September 03, 2026 | 1 | 0.99 | 0.99 | 1 | 0.98 | 25,000 |
| September 02, 2026 | 1.01 | 0.99 | 0.99 | 1.04 | 0.99 | 43,000 |
| September 01, 2026 | 1.01 | 1.03 | 1.03 | 1.04 | 1.01 | 25,260 |
| August 31, 2026 | 1 | 1.03 | 1.03 | 1.03 | 1 | 30,000 |
| August 28, 2026 | 1 | 1.02 | 1.02 | 1.04 | 1 | 55,000 |
| August 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5,000 |
| August 24, 2026 | 1.02 | 1.03 | 1.03 | 1.03 | 1.02 | 20,000 |
| August 21, 2026 | 0.97 | 1 | 1 | 1.04 | 0.97 | 30,011 |
| August 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 505 |
| August 19, 2026 | 1.02 | 1.05 | 1.05 | 1.05 | 1.02 | 10,000 |
| August 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 30,017 |
| August 17, 2026 | 0.95 | 1.01 | 1.01 | 1.03 | 0.95 | 46,300 |
| August 14, 2026 | 1 | 1 | 1 | 1 | 1 | 10,008 |
| August 13, 2026 | 1 | 1 | 1 | 1 | 1 | 15,000 |
| August 11, 2026 | 1.07 | 1.02 | 1.02 | 1.07 | 1.02 | 15,000 |
| August 10, 2026 | 1 | 1 | 1 | 1.09 | 0.99 | 3.58M |
| August 05, 2026 | 0.99 | 1 | 1 | 1 | 0.99 | 11,000 |
| August 04, 2026 | 0.98 | 0.99 | 0.99 | 1 | 0.97 | 61,000 |
| August 03, 2026 | 0.98 | 1 | 1 | 1 | 0.98 | 11,030 |
| July 30, 2026 | 1 | 1 | 1 | 1.03 | 1 | 120,000 |
| July 29, 2026 | 0.99 | 1.03 | 1.03 | 1.03 | 0.99 | 50,000 |
| July 28, 2026 | 0.99 | 1.02 | 1.02 | 1.02 | 0.99 | 25,000 |
| July 27, 2026 | 1.02 | 1.01 | 1.01 | 1.02 | 1.01 | 507,500 |
| July 23, 2026 | 1.02 | 1.04 | 1.04 | 1.09 | 1 | 1.95M |
| July 22, 2026 | 0.91 | 1.02 | 1.02 | 1.03 | 0.91 | 49,265 |
| July 20, 2026 | 0.92 | 0.95 | 0.95 | 0.96 | 0.92 | 40,000 |
| July 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 30,010 |
| July 15, 2026 | 0.9 | 0.94 | 0.94 | 0.94 | 0.9 | 57,000 |
| July 14, 2026 | 0.93 | 0.94 | 0.94 | 0.94 | 0.9 | 135,000 |
| July 13, 2026 | 0.92 | 0.97 | 0.97 | 0.97 | 0.9 | 60,000 |
| July 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 85,010 |
| July 09, 2026 | 1 | 1.02 | 1.02 | 1.02 | 1 | 15,025 |
| July 08, 2026 | 0.96 | 1.02 | 1.02 | 1.02 | 0.95 | 135,400 |
| July 06, 2026 | 0.96 | 1.01 | 1.01 | 1.01 | 0.96 | 10,100 |
| July 03, 2026 | 1 | 1.02 | 1.02 | 1.02 | 0.99 | 52,500 |
| July 02, 2026 | 1.01 | 1.03 | 1.03 | 1.06 | 1.01 | 0 |
| June 30, 2026 | 1.06 | 1.05 | 1.05 | 1.06 | 1.01 | 2.14M |
| June 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5,400 |
| June 26, 2026 | 1.02 | 1.02 | 1.02 | 1.1 | 1 | 210,000 |
| June 25, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 150 |
| June 24, 2026 | 1.1 | 1.14 | 1.14 | 1.15 | 1.09 | 120,153 |
| June 23, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.15 | 2.57M |
| 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 |
AD
