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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.04	0.04	0.04	0.04	0.04	75,000
July 22, 2025	0.03	0.03	0.03	0.03	0.03	60,000
July 21, 2025	0.04	0.04	0.04	0.04	0.04	0
July 18, 2025	0.03	0.04	0.04	0.04	0.03	660,000
July 17, 2025	0.03	0.03	0.03	0.03	0.03	31,500
July 16, 2025	0.03	0.03	0.03	0.03	0.03	20,000
July 15, 2025	0.03	0.03	0.03	0.03	0.03	15,000
July 14, 2025	0.03	0.03	0.03	0.03	0.03	0
July 11, 2025	0.04	0.03	0.03	0.04	0.03	221,000
July 10, 2025	0.03	0.03	0.03	0.03	0.03	100,000
July 09, 2025	0.03	0.03	0.03	0.03	0.03	100,000
July 08, 2025	0.03	0.03	0.03	0.03	0.03	215,000
July 07, 2025	0.04	0.04	0.04	0.04	0.04	0
July 04, 2025	0.04	0.04	0.04	0.04	0.04	0
July 03, 2025	0.04	0.04	0.04	0.04	0.04	0
July 02, 2025	0.04	0.04	0.04	0.04	0.04	270,000
June 30, 2025	0.04	0.04	0.04	0.04	0.04	745,000
June 27, 2025	0.04	0.04	0.04	0.04	0.04	135,000
June 26, 2025	0.04	0.04	0.04	0.04	0.04	475,000
June 25, 2025	0.04	0.04	0.04	0.04	0.04	0
June 24, 2025	0.03	0.04	0.04	0.04	0.03	475,000
June 23, 2025	0.04	0.04	0.04	0.04	0.04	0
June 20, 2025	0.04	0.04	0.04	0.04	0.04	0
June 19, 2025	0.04	0.04	0.04	0.04	0.04	146,800
June 18, 2025	0.03	0.04	0.04	0.04	0.03	115,000
June 17, 2025	0.04	0.04	0.04	0.05	0.04	1.41M
June 16, 2025	0.04	0.04	0.04	0.04	0.04	975,000
June 13, 2025	0.04	0.04	0.04	0.04	0.03	1M

Vision Values Holdings Limited (0862.HK) HKSE