Vision Values Holdings Limited (0862.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0862.HK Historical Return
If you invested $1000 in Vision Values Holdings Limited (0862.HK) 10 years ago, it would be worth $342.91 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $390.38, while $1000 invested 1 year ago would be worth $2,416.67. This corresponds to total returns of -65.71%, -60.96%, 141.67%, respectively, with annualized returns of -10.15%, -17.17%, 141.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0862.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 1.01 | 200,000 |
| September 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 12,500 |
| September 25, 2026 | 1 | 1.01 | 1.01 | 1.05 | 0.98 | 113,100 |
| September 24, 2026 | 0.99 | 1.05 | 1.05 | 1.05 | 0.98 | 30,000 |
| September 11, 2026 | 1 | 1.02 | 1.02 | 1.02 | 1 | 20,000 |
| September 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 20,000 |
| September 09, 2026 | 1 | 1.02 | 1.02 | 1.03 | 1 | 30,000 |
| September 08, 2026 | 1.01 | 1.01 | 1.01 | 1.04 | 1 | 70,000 |
| September 07, 2026 | 1 | 1.07 | 1.07 | 1.08 | 1 | 60,000 |
| September 04, 2026 | 1.07 | 1.06 | 1.06 | 1.07 | 1.05 | 30,000 |
| September 03, 2026 | 1.03 | 1.06 | 1.06 | 1.06 | 1 | 80,000 |
| September 02, 2026 | 1.06 | 1.02 | 1.02 | 1.06 | 1 | 251,000 |
| September 01, 2026 | 1.06 | 1.11 | 1.11 | 1.12 | 1.06 | 60,000 |
| August 31, 2026 | 1.2 | 1.15 | 1.15 | 1.2 | 1.05 | 226,000 |
| August 28, 2026 | 1.22 | 1.17 | 1.17 | 1.22 | 1.17 | 20,000 |
| August 27, 2026 | 1.2 | 1.15 | 1.15 | 1.5 | 1.15 | 490,000 |
| August 26, 2026 | 1.13 | 1.19 | 1.19 | 1.19 | 1.13 | 70,000 |
| August 25, 2026 | 1.17 | 1.15 | 1.15 | 1.19 | 1.08 | 162,000 |
| August 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 10,000 |
| August 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 10,000 |
| August 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 150,000 |
| August 12, 2026 | 1.03 | 1.09 | 1.09 | 1.09 | 1.03 | 81,576 |
| August 07, 2026 | 1 | 1.05 | 1.05 | 1.05 | 1 | 30,000 |
| August 05, 2026 | 0.95 | 1.05 | 1.05 | 1.05 | 0.95 | 66,922 |
| August 04, 2026 | 0.96 | 1.05 | 1.05 | 1.05 | 0.95 | 60,000 |
| August 03, 2026 | 1 | 1.05 | 1.05 | 1.05 | 0.95 | 140,000 |
| July 31, 2026 | 1 | 1 | 1 | 1 | 1 | 120,000 |
| July 30, 2026 | 1.03 | 1.09 | 1.09 | 1.09 | 1.03 | 20,000 |
| July 29, 2026 | 1.01 | 1.09 | 1.09 | 1.1 | 1 | 140,200 |
| July 28, 2026 | 1.08 | 1.04 | 1.04 | 1.16 | 1.04 | 140,000 |
| July 27, 2026 | 1.1 | 1.17 | 1.17 | 1.18 | 1.1 | 310,000 |
| July 23, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 30,000 |
| July 22, 2026 | 1.22 | 1.34 | 1.34 | 1.34 | 1.22 | 91,000 |
| July 21, 2026 | 1.29 | 1.23 | 1.23 | 1.29 | 1.14 | 90,000 |
| July 20, 2026 | 1.33 | 1.31 | 1.31 | 1.33 | 1.31 | 10,000 |
| July 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 40,000 |
| July 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 30,000 |
| July 13, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.35 | 63,300 |
| July 10, 2026 | 1.5 | 1.34 | 1.34 | 1.5 | 1.3 | 120,450 |
| July 09, 2026 | 1.26 | 1.45 | 1.45 | 1.5 | 1.26 | 170,000 |
| July 08, 2026 | 1.38 | 1.27 | 1.27 | 1.38 | 1.22 | 64,100 |
| July 07, 2026 | 1.28 | 1.22 | 1.22 | 1.29 | 1.22 | 76,499 |
| July 06, 2026 | 1.4 | 1.28 | 1.28 | 1.4 | 1.28 | 49,000 |
| July 03, 2026 | 1.08 | 1.4 | 1.4 | 1.4 | 1.05 | 240,501 |
| July 02, 2026 | 1.25 | 1.03 | 1.03 | 1.25 | 1.02 | 133,000 |
| June 30, 2026 | 1.31 | 1.25 | 1.25 | 1.31 | 1.13 | 387,000 |
| June 29, 2026 | 1.55 | 1.35 | 1.35 | 1.55 | 1.3 | 408,000 |
| June 26, 2026 | 1.6 | 1.5 | 1.5 | 1.6 | 1.5 | 341,900 |
| June 25, 2026 | 1.6 | 1.63 | 1.63 | 1.67 | 1.56 | 556,000 |
| June 24, 2026 | 1.76 | 1.67 | 1.67 | 2.01 | 1.66 | 1.63M |
| June 23, 2026 | 1.5 | 1.75 | 1.75 | 1.75 | 1.5 | 727,920 |
| June 22, 2026 | 1.16 | 1.36 | 1.36 | 1.4 | 1.16 | 653,000 |
| June 18, 2026 | 1.01 | 1.16 | 1.16 | 1.16 | 1.01 | 276,000 |
| June 17, 2026 | 0.96 | 1 | 1 | 1.22 | 0.95 | 933,000 |
| June 16, 2026 | 0.84 | 0.94 | 0.94 | 0.97 | 0.84 | 373,800 |
| June 15, 2026 | 0.7 | 0.83 | 0.83 | 0.9 | 0.7 | 343,000 |
| June 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 13,000 |
| June 11, 2026 | 0.77 | 0.78 | 0.78 | 0.79 | 0.7 | 194,000 |
| June 10, 2026 | 0.7 | 0.77 | 0.77 | 0.8 | 0.7 | 693,622 |
AD
