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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.04	0.04	0.04	0.04	0.04	1.37M
September 05, 2025	0.04	0.04	0.04	0.05	0.04	435,000
September 04, 2025	0.04	0.05	0.05	0.05	0.04	620,000
September 03, 2025	0.05	0.04	0.04	0.05	0.04	4.08M
September 02, 2025	0.05	0.05	0.05	0.05	0.05	355,000
September 01, 2025	0.04	0.05	0.05	0.05	0.04	1.83M
August 29, 2025	0.04	0.05	0.05	0.05	0.04	2.91M
August 28, 2025	0.05	0.05	0.05	0.05	0.05	0
August 27, 2025	0.05	0.05	0.05	0.05	0.05	620,000
August 26, 2025	0.05	0.05	0.05	0.05	0.05	1.4M
August 25, 2025	0.05	0.05	0.05	0.05	0.05	2.89M
August 22, 2025	0.04	0.05	0.05	0.05	0.04	8.59M
August 21, 2025	0.04	0.04	0.04	0.04	0.04	360,000
August 20, 2025	0.04	0.04	0.04	0.04	0.03	3.35M
August 19, 2025	0.04	0.04	0.04	0.04	0.04	1.25M
August 18, 2025	0.04	0.04	0.04	0.04	0.04	1.39M
August 15, 2025	0.04	0.04	0.04	0.04	0.04	5.41M
August 14, 2025	0.04	0.04	0.04	0.04	0.04	0
August 13, 2025	0.04	0.04	0.04	0.04	0.04	100,000
August 12, 2025	0.04	0.04	0.04	0.04	0.04	300,000
August 11, 2025	0.04	0.04	0.04	0.04	0.04	2M
August 08, 2025	0.03	0.03	0.03	0.04	0.03	2.27M
August 07, 2025	0.04	0.04	0.04	0.04	0.04	60,000
August 06, 2025	0.04	0.04	0.04	0.04	0.04	0
August 05, 2025	0.04	0.04	0.04	0.04	0.04	570,000
August 04, 2025	0.04	0.04	0.04	0.04	0.04	0
August 01, 2025	0.03	0.04	0.04	0.04	0.03	3M
July 31, 2025	0.03	0.03	0.03	0.03	0.03	0
July 30, 2025	0.04	0.03	0.03	0.04	0.03	235,695
July 29, 2025	0.03	0.03	0.03	0.03	0.03	1.22M
July 28, 2025	0.04	0.04	0.04	0.04	0.04	300,000
July 25, 2025	0.03	0.04	0.04	0.04	0.03	90,000
July 24, 2025	0.04	0.04	0.04	0.04	0.04	200,000

Vision Values Holdings Limited (0862.HK) HKSE