Vongroup Limited (0318.HK) HKSE

0.70

-0.02(-2.78%)

Updated at June 02 03:56PM

Currency In HKD

0318.HK Historical Return

If you invested $1000 in Vongroup Limited (0318.HK) 10 years ago, it would be worth $615.38 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,220.34, while $1000 invested 1 year ago would be worth $2,149.25. This corresponds to total returns of -38.46%, 22.03%, 114.93%, respectively, with annualized returns of -4.74%, 4.06%, 114.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0318.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	0.67	0.72	0.72	0.72	0.67	60,000
May 29, 2026	0.68	0.7	0.7	0.7	0.63	55,000
May 28, 2026	0.62	0.68	0.68	0.68	0.61	175,000
May 27, 2026	0.63	0.65	0.65	0.65	0.61	150,000
May 26, 2026	0.73	0.66	0.66	0.73	0.6	877,550
May 21, 2026	0.7	0.76	0.76	0.77	0.7	155,000
May 20, 2026	0.79	0.77	0.77	0.85	0.6	525,000
May 19, 2026	0.82	0.8	0.8	0.82	0.77	190,000
May 18, 2026	0.81	0.81	0.81	0.81	0.75	290,000
May 15, 2026	0.83	0.81	0.81	0.85	0.79	285,000
May 14, 2026	0.9	0.88	0.88	0.9	0.81	120,250
May 13, 2026	0.9	0.9	0.9	0.92	0.85	402,500
May 12, 2026	0.83	0.85	0.85	0.98	0.8	1.57M
May 11, 2026	0.85	0.83	0.83	0.86	0.8	435,000
May 08, 2026	0.81	0.83	0.83	0.83	0.81	110,000
May 07, 2026	0.74	0.8	0.8	0.86	0.72	1.06M
May 06, 2026	0.86	0.76	0.76	0.9	0.73	1.18M
May 05, 2026	0.96	0.83	0.83	0.98	0.81	3.83M
May 04, 2026	1	1	1	1.35	0.8	19.1M
April 29, 2026	0.63	0.63	0.63	0.63	0.63	5,000
April 27, 2026	0.63	0.62	0.62	0.63	0.62	10,000
April 24, 2026	0.63	0.63	0.63	0.63	0.63	10,000
April 23, 2026	0.63	0.63	0.63	0.63	0.63	10,000
April 20, 2026	0.64	0.62	0.62	0.64	0.62	40,500
April 17, 2026	0.65	0.64	0.64	0.65	0.64	10,000
April 16, 2026	0.69	0.65	0.65	0.7	0.64	55,250
April 15, 2026	0.64	0.64	0.64	0.66	0.64	55,000
April 14, 2026	0.64	0.67	0.67	0.67	0.62	65,000
April 08, 2026	0.68	0.68	0.68	0.68	0.68	1,250
April 02, 2026	0.68	0.68	0.68	0.68	0.68	0
April 01, 2026	0.68	0.7	0.7	0.7	0.66	40,000
March 31, 2026	0.68	0.66	0.66	0.68	0.62	110,000
March 30, 2026	0.63	0.68	0.68	0.68	0.63	25,000
March 27, 2026	0.69	0.66	0.66	0.69	0.64	200,000
March 26, 2026	0.72	0.71	0.71	0.8	0.69	254,500
March 25, 2026	0.66	0.72	0.72	0.72	0.65	75,000
March 24, 2026	0.7	0.74	0.74	0.74	0.65	35,000
March 23, 2026	0.66	0.65	0.65	0.66	0.64	35,000
March 20, 2026	0.65	0.69	0.69	0.69	0.65	18,750
March 19, 2026	0.65	0.69	0.69	0.69	0.64	145,000
March 18, 2026	0.69	0.7	0.7	0.7	0.67	30,000
March 17, 2026	0.61	0.72	0.72	0.73	0.61	770,000
March 16, 2026	0.61	0.61	0.61	0.61	0.61	0
March 13, 2026	0.59	0.59	0.59	0.59	0.59	0
March 12, 2026	0.54	0.59	0.59	0.59	0.53	60,000
March 11, 2026	0.58	0.6	0.6	0.62	0.58	110,000
March 10, 2026	0.64	0.64	0.64	0.64	0.64	0
March 09, 2026	-1	-1	0.64	-1	-1	0
March 06, 2026	-1	-1	0.64	-1	-1	0
March 05, 2026	-1	-1	0.64	-1	-1	0
March 04, 2026	0.64	0.64	0.64	0.64	0.64	2,000
March 03, 2026	0.65	0.65	0.65	0.65	0.56	20,000
March 02, 2026	0.53	0.59	0.59	0.6	0.52	95,000
February 27, 2026	0.58	0.58	0.58	0.58	0.58	0
February 26, 2026	0.54	0.58	0.58	0.58	0.54	15,000
February 25, 2026	0.56	0.56	0.56	0.56	0.56	20,000
February 24, 2026	0.61	0.59	0.59	0.63	0.55	300,000
February 23, 2026	0.61	0.65	0.65	0.69	0.61	137,500
February 20, 2026	0.55	0.65	0.65	0.65	0.55	45,000
February 16, 2026	0.61	0.61	0.61	0.61	0.61	0