Vision Values Holdings Limited - 0862.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.05	0.05	0.05	0.05	0.04	300,000
December 03, 2025	0.05	0.05	0.05	0.05	0.04	1.65M
December 02, 2025	0.04	0.05	0.05	0.05	0.04	140,000
December 01, 2025	0.04	0.05	0.05	0.05	0.04	220,000
November 28, 2025	0.05	0.05	0.05	0.05	0.05	0
November 27, 2025	0.04	0.05	0.05	0.05	0.04	445,000
November 26, 2025	0.04	0.05	0.05	0.05	0.04	320,000
November 25, 2025	0.04	0.04	0.04	0.05	0.04	140,000
November 24, 2025	0.05	0.04	0.04	0.05	0.04	105,000
November 21, 2025	0.04	0.04	0.04	0.04	0.04	1.04M
November 20, 2025	0.04	0.04	0.04	0.04	0.04	20,000
November 19, 2025	0.04	0.04	0.04	0.04	0.04	270,000
November 18, 2025	0.04	0.04	0.04	0.04	0.04	540,000
November 17, 2025	0.04	0.04	0.04	0.04	0.04	400,000
November 14, 2025	0.04	0.04	0.04	0.04	0.04	515,000
November 13, 2025	0.04	0.04	0.04	0.04	0.04	0
November 12, 2025	0.04	0.04	0.04	0.04	0.03	5.59M
November 11, 2025	0.03	0.04	0.04	0.04	0.03	760,000
November 10, 2025	0.03	0.04	0.04	0.04	0.03	200,000
November 07, 2025	0.04	0.04	0.04	0.04	0.03	5.25M
November 06, 2025	0.04	0.04	0.04	0.04	0.03	13.88M
November 05, 2025	0.04	0.04	0.04	0.04	0.04	640,000
November 04, 2025	0.04	0.04	0.04	0.04	0.04	0
November 03, 2025	0.04	0.04	0.04	0.04	0.04	460,000
October 31, 2025	0.04	0.04	0.04	0.04	0.04	0
October 30, 2025	0.04	0.04	0.04	0.04	0.04	5,000
October 28, 2025	0.04	0.04	0.04	0.04	0.04	0
October 27, 2025	0.04	0.04	0.04	0.04	0.04	0
October 24, 2025	0.04	0.04	0.04	0.04	0.04	0
October 23, 2025	0.04	0.04	0.04	0.04	0.04	1.63M
October 22, 2025	0.04	0.04	0.04	0.04	0.04	310,000
October 21, 2025	0.04	0.04	0.04	0.04	0.04	0
October 20, 2025	0.04	0.04	0.04	0.04	0.04	270,000
October 17, 2025	0.04	0.04	0.04	0.04	0.04	10,000
October 16, 2025	0.04	0.04	0.04	0.04	0.04	0
October 15, 2025	0.04	0.04	0.04	0.04	0.04	10,000
October 14, 2025	0.04	0.04	0.04	0.05	0.04	512,500
October 13, 2025	0.05	0.04	0.04	0.05	0.04	25,000
October 10, 2025	0.04	0.04	0.04	0.04	0.04	402,000
October 09, 2025	0.04	0.04	0.04	0.05	0.04	235,000
October 08, 2025	0.04	0.04	0.04	0.04	0.04	465,000
October 06, 2025	0.04	0.04	0.04	0.04	0.04	819,400
October 03, 2025	0.04	0.04	0.04	0.05	0.04	1.08M
October 02, 2025	0.04	0.04	0.04	0.04	0.04	949,000
September 30, 2025	0.04	0.04	0.04	0.04	0.04	1.39M
September 29, 2025	0.05	0.04	0.04	0.05	0.04	2.66M
September 26, 2025	0.05	0.05	0.05	0.05	0.05	85,000
September 25, 2025	0.04	0.05	0.05	0.05	0.04	275,000
September 24, 2025	0.04	0.05	0.05	0.05	0.04	1.14M
September 23, 2025	0.05	0.05	0.05	0.05	0.05	610,000
September 22, 2025	0.05	0.05	0.05	0.05	0.05	215,000
September 19, 2025	0.05	0.05	0.05	0.05	0.05	395,000
September 18, 2025	0.05	0.05	0.05	0.05	0.05	745,950
September 17, 2025	0.05	0.05	0.05	0.05	0.05	820,000
September 16, 2025	0.05	0.05	0.05	0.05	0.05	1.38M
September 15, 2025	0.05	0.05	0.05	0.05	0.05	2.42M
September 12, 2025	0.05	0.05	0.05	0.06	0.05	10.65M
September 11, 2025	0.06	0.06	0.06	0.08	0.05	31.88M
September 10, 2025	0.05	0.05	0.05	0.06	0.04	12.25M
September 09, 2025	0.04	0.05	0.05	0.05	0.04	1.41M

Vision Values Holdings Limited (0862.HK) HKSE