Vongroup Limited - 0318.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.38	0.38	0.38	0.38	0.38	900
October 02, 2025	0.38	0.38	0.38	0.38	0.38	0
September 30, 2025	0.38	0.38	0.38	0.38	0.38	50
September 26, 2025	0.38	0.38	0.38	0.38	0.38	0
September 25, 2025	0.38	0.38	0.38	0.38	0.38	0
September 24, 2025	0.38	0.38	0.38	0.38	0.38	0
September 23, 2025	0.38	0.38	0.38	0.38	0.38	0
September 22, 2025	0.38	0.38	0.38	0.38	0.38	0
September 19, 2025	0.38	0.38	0.38	0.38	0.38	0
September 18, 2025	0.38	0.38	0.38	0.38	0.38	0
September 17, 2025	0.38	0.38	0.38	0.38	0.38	18,625
September 16, 2025	0.41	0.38	0.38	0.41	0.38	32,500
September 15, 2025	0.37	0.4	0.4	0.4	0.36	110,000
September 12, 2025	0.4	0.4	0.4	0.4	0.4	500
September 11, 2025	0.4	0.4	0.4	0.4	0.4	0
September 10, 2025	0.37	0.4	0.4	0.4	0.37	50,000
September 09, 2025	0.4	0.4	0.4	0.4	0.4	0
September 08, 2025	0.4	0.4	0.4	0.4	0.4	0
September 05, 2025	0.4	0.4	0.4	0.4	0.4	750
September 04, 2025	0.4	0.4	0.4	0.4	0.4	0
September 03, 2025	0.4	0.4	0.4	0.4	0.4	0
September 02, 2025	0.4	0.4	0.4	0.4	0.4	0
September 01, 2025	0.4	0.4	0.4	0.4	0.4	0
August 29, 2025	0.43	0.4	0.4	0.43	0.4	100,000
August 28, 2025	0.43	0.43	0.43	0.43	0.43	0
August 27, 2025	0.43	0.43	0.43	0.43	0.43	500
August 26, 2025	0.43	0.43	0.43	0.43	0.43	0
August 25, 2025	0.43	0.43	0.43	0.43	0.43	20,375
August 22, 2025	0.43	0.43	0.43	0.43	0.43	0
August 21, 2025	0.43	0.43	0.43	0.43	0.43	0
August 20, 2025	0.41	0.43	0.43	0.43	0.39	172,500
August 19, 2025	0.42	0.42	0.42	0.42	0.42	0
August 18, 2025	0.43	0.43	0.43	0.43	0.43	0
August 15, 2025	0.43	0.43	0.43	0.43	0.43	0
August 14, 2025	0.43	0.43	0.43	0.43	0.43	0
August 13, 2025	0.43	0.43	0.43	0.43	0.43	0
August 12, 2025	0.43	0.43	0.43	0.43	0.43	50,500
August 11, 2025	0.42	0.42	0.42	0.42	0.42	80,000
August 08, 2025	0.43	0.43	0.43	0.43	0.43	0
August 07, 2025	0.43	0.43	0.43	0.43	0.43	0
August 06, 2025	0.43	0.43	0.43	0.43	0.43	0
August 05, 2025	0.43	0.43	0.43	0.43	0.43	0
August 04, 2025	0.43	0.43	0.43	0.43	0.43	750
August 01, 2025	0.43	0.43	0.43	0.43	0.43	0
July 31, 2025	0.43	0.43	0.43	0.43	0.43	25,000
July 30, 2025	0.44	0.44	0.44	0.44	0.44	0
July 29, 2025	0.44	0.44	0.44	0.44	0.44	0
July 28, 2025	0.44	0.44	0.44	0.44	0.44	1,250
July 25, 2025	0.44	0.44	0.44	0.44	0.44	0
July 24, 2025	0.44	0.44	0.44	0.44	0.44	0
July 23, 2025	0.44	0.44	0.44	0.44	0.44	0
July 22, 2025	0.44	0.44	0.44	0.44	0.44	0
July 21, 2025	0.44	0.44	0.44	0.44	0.44	750
July 18, 2025	0.4	0.44	0.44	0.44	0.4	170,000
July 17, 2025	0.39	0.44	0.45	0.45	0.39	385,000
July 16, 2025	0.45	0.45	0.45	0.45	0.45	10,000
July 15, 2025	0.49	0.49	0.49	0.49	0.49	80,000
July 14, 2025	0.45	0.45	0.45	0.45	0.45	10,000
July 11, 2025	0.4	0.4	0.4	0.41	0.4	50,000
July 10, 2025	0.46	0.45	0.45	0.46	0.45	90,000

Vongroup Limited (0318.HK) HKSE