Value Convergence Holdings Limited - 0821.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.48	0.44	0.44	0.48	0.44	336,000
October 16, 2025	0.43	0.47	0.47	0.47	0.42	928,000
October 15, 2025	0.46	0.44	0.44	0.46	0.43	369,200
October 14, 2025	0.46	0.45	0.45	0.48	0.44	758,000
October 13, 2025	0.46	0.46	0.46	0.46	0.46	180,000
October 10, 2025	0.48	0.46	0.46	0.5	0.46	347,200
October 09, 2025	0.48	0.48	0.48	0.48	0.48	368,000
October 08, 2025	0.48	0.49	0.49	0.54	0.47	2.7M
October 06, 2025	0.47	0.47	0.47	0.47	0.46	422,800
October 03, 2025	0.46	0.47	0.47	0.48	0.45	372,800
October 02, 2025	0.45	0.46	0.46	0.46	0.44	751,200
September 30, 2025	0.46	0.46	0.46	0.46	0.46	304,800
September 29, 2025	0.49	0.46	0.46	0.49	0.46	390,000
September 26, 2025	0.49	0.46	0.46	0.49	0.46	796,000
September 25, 2025	0.49	0.5	0.5	0.51	0.49	159,200
September 24, 2025	0.52	0.51	0.51	0.53	0.51	224,000
September 23, 2025	0.49	0.52	0.52	0.52	0.48	352,000
September 22, 2025	0.49	0.49	0.49	0.49	0.49	24,000
September 19, 2025	0.48	0.49	0.49	0.5	0.48	136,000
September 18, 2025	0.49	0.48	0.48	0.49	0.46	424,400
September 17, 2025	0.51	0.5	0.5	0.51	0.49	480,000
September 16, 2025	0.51	0.52	0.52	0.54	0.49	808,800
September 15, 2025	0.5	0.54	0.54	0.55	0.49	1.34M
September 12, 2025	0.54	0.48	0.48	0.55	0.46	3.82M
September 11, 2025	0.51	0.53	0.53	0.54	0.51	603,558
September 10, 2025	0.57	0.58	0.58	0.6	0.56	238,055
September 09, 2025	0.58	0.57	0.57	0.6	0.56	168,413
September 08, 2025	0.59	0.58	0.58	0.62	0.58	440,000
September 05, 2025	0.59	0.58	0.58	0.63	0.58	546,800
September 04, 2025	0.59	0.59	0.59	0.59	0.59	0
September 03, 2025	0.6	0.6	0.6	0.6	0.58	760,000
September 02, 2025	0.63	0.59	0.59	0.64	0.58	1.13M
September 01, 2025	0.63	0.64	0.64	0.65	0.55	2.25M
August 29, 2025	0.63	0.65	0.65	0.69	0.58	1.65M
August 28, 2025	0.55	0.59	0.59	0.62	0.54	1.66M
August 27, 2025	0.61	0.61	0.61	0.61	0.57	176,000
August 26, 2025	0.6	0.62	0.62	0.62	0.55	387,200
August 25, 2025	0.57	0.6	0.6	0.6	0.57	305,600
August 22, 2025	0.59	0.6	0.6	0.6	0.59	30,000
August 21, 2025	0.6	0.6	0.6	0.64	0.6	216,400
August 20, 2025	0.6	0.6	0.6	0.6	0.6	32,000
August 19, 2025	0.6	0.6	0.6	0.65	0.56	638,800
August 18, 2025	0.61	0.6	0.6	0.62	0.57	362,000
August 15, 2025	0.67	0.63	0.63	0.67	0.63	108,000
August 14, 2025	0.74	0.67	0.67	0.76	0.66	956,000
August 13, 2025	0.69	0.73	0.73	0.74	0.64	664,000
August 12, 2025	0.66	0.69	0.69	0.74	0.65	314,080
August 11, 2025	0.74	0.73	0.73	0.76	0.64	682,000
August 08, 2025	0.54	0.74	0.74	0.79	0.54	6.36M
August 07, 2025	0.53	0.52	0.52	0.53	0.45	4.21M
August 06, 2025	0.48	0.47	0.47	0.48	0.47	2,400
August 05, 2025	0.44	0.48	0.48	0.48	0.44	4,800
August 04, 2025	0.48	0.48	0.48	0.48	0.48	0
August 01, 2025	0.51	0.48	0.48	0.51	0.48	219,200
July 31, 2025	0.44	0.48	0.48	0.53	0.44	1.44M
July 30, 2025	0.43	0.44	0.44	0.45	0.4	778,800
July 29, 2025	0.41	0.43	0.43	0.44	0.41	364,800
July 28, 2025	0.48	0.44	0.44	0.48	0.41	711,600
July 25, 2025	0.4	0.45	0.45	0.46	0.4	1.34M
July 24, 2025	0.41	0.41	0.41	0.43	0.4	812,000

Value Convergence Holdings Limited (0821.HK) HKSE