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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.38	0.4	0.4	0.4	0.36	645,200
July 22, 2025	0.36	0.38	0.38	0.41	0.36	37,200
July 21, 2025	0.39	0.38	0.38	0.39	0.37	160,000
July 18, 2025	0.36	0.41	0.41	0.41	0.36	208,000
July 17, 2025	0.36	0.37	0.37	0.37	0.36	338,400
July 16, 2025	0.37	0.37	0.37	0.38	0.35	799,200
July 15, 2025	0.4	0.38	0.38	0.4	0.37	169,200
July 14, 2025	0.43	0.4	0.4	0.43	0.4	829,600
July 11, 2025	0.36	0.43	0.43	0.51	0.35	3.31M
July 10, 2025	0.38	0.38	0.38	0.4	0.35	2.43M
July 09, 2025	0.38	0.35	0.35	0.4	0.34	1M
July 08, 2025	0.33	0.38	0.38	0.42	0.32	1.58M
July 07, 2025	0.4	0.33	0.33	0.4	0.32	964,400
July 04, 2025	0.39	0.4	0.4	0.4	0.39	14,900
July 03, 2025	0.4	0.4	0.4	0.4	0.4	30,000
July 02, 2025	0.41	0.42	0.42	0.42	0.39	44,400
June 30, 2025	0.39	0.43	0.43	0.46	0.37	544,800
June 27, 2025	0.39	0.4	0.4	0.44	0.39	299,600
June 26, 2025	0.46	0.41	0.41	0.46	0.39	268,800
June 25, 2025	0.36	0.41	0.41	0.51	0.36	3.37M
June 24, 2025	0.37	0.35	0.35	0.38	0.35	288,400
June 23, 2025	0.37	0.37	0.37	0.4	0.37	121,600
June 20, 2025	0.37	0.37	0.37	0.37	0.37	41,200
June 19, 2025	0.37	0.38	0.38	0.38	0.36	554,000
June 18, 2025	0.38	0.35	0.35	0.38	0.35	22,400
June 17, 2025	0.32	0.33	0.33	0.33	0.32	4,400
June 16, 2025	0.4	0.35	0.35	0.41	0.35	770,000
June 13, 2025	0.3	0.36	0.36	0.42	0.3	2.21M
June 12, 2025	0.3	0.3	0.3	0.3	0.3	7,600
June 11, 2025	0.28	0.28	0.28	0.28	0.28	89,200
June 10, 2025	0.29	0.28	0.28	0.31	0.28	89,200
June 09, 2025	0.29	0.29	0.29	0.29	0.29	299,200
June 06, 2025	0.29	0.29	0.29	0.29	0.29	50,000
June 05, 2025	0.29	0.29	0.29	0.29	0.27	618,800
June 04, 2025	0.31	0.31	0.31	0.31	0.31	6,000
June 03, 2025	0.29	0.3	0.3	0.3	0.29	3,600
June 02, 2025	0.34	0.32	0.32	0.34	0.32	2,000
May 30, 2025	0.28	0.28	0.28	0.28	0.28	68,000
May 29, 2025	0.29	0.3	0.3	0.3	0.29	68,000
May 28, 2025	0.29	0.27	0.27	0.29	0.27	86,800
May 27, 2025	0.28	0.29	0.29	0.29	0.28	51,200
May 26, 2025	0.3	0.28	0.28	0.3	0.28	638,400

Value Convergence Holdings Limited (0821.HK) HKSE