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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.43	0.43	0.43	0.46	0.43	154,000
November 06, 2025	0.44	0.45	0.45	0.46	0.44	106,800
November 05, 2025	0.45	0.45	0.45	0.45	0.44	248,000
November 04, 2025	0.43	0.42	0.42	0.43	0.41	266,000
November 03, 2025	0.46	0.45	0.45	0.46	0.45	128,400
October 31, 2025	0.48	0.46	0.46	0.48	0.46	152,400
October 30, 2025	0.48	0.47	0.47	0.49	0.47	184,000
October 28, 2025	0.48	0.47	0.47	0.5	0.45	1.21M
October 27, 2025	0.41	0.48	0.48	0.48	0.41	1.23M
October 26, 2025	0.41	0.48	0.48	0.48	0.41	1.23M
October 24, 2025	0.42	0.42	0.42	0.45	0.41	3.14M
October 23, 2025	0.44	0.45	0.45	0.45	0.44	304,000
October 22, 2025	0.43	0.45	0.45	0.45	0.35	2.72M
October 21, 2025	0.44	0.44	0.44	0.45	0.43	792,000
October 20, 2025	0.44	0.47	0.47	0.47	0.41	2.32M
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

Value Convergence Holdings Limited (0821.HK) HKSE