VCREDIT Holdings Limited - 2003.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	2.42	2.46	2.46	2.48	2.4	62,800
January 14, 2026	2.47	2.45	2.45	2.5	2.44	237,800
January 13, 2026	2.5	2.45	2.45	2.5	2.45	56,200
January 12, 2026	2.59	2.44	2.44	2.59	2.44	424,800
January 09, 2026	2.58	2.59	2.59	2.6	2.58	221,000
January 08, 2026	2.55	2.58	2.58	2.6	2.55	176,000
January 07, 2026	2.56	2.52	2.52	2.58	2.52	176,800
January 06, 2026	2.6	2.55	2.55	2.6	2.52	173,200
January 05, 2026	2.6	2.6	2.6	2.61	2.59	185,800
January 02, 2026	2.47	2.64	2.64	2.64	2.47	161,200
December 31, 2025	2.5	2.5	2.5	2.5	2.47	12,400
December 30, 2025	2.6	2.57	2.57	2.6	2.49	136,600
December 29, 2025	2.53	2.55	2.55	2.63	2.53	98,400
December 24, 2025	2.53	2.54	2.54	2.54	2.52	15,200
December 23, 2025	2.56	2.56	2.56	2.56	2.56	0
December 22, 2025	2.53	2.56	2.56	2.56	2.52	10,800
December 19, 2025	2.58	2.63	2.63	2.64	2.52	92,200
December 18, 2025	2.53	2.53	2.53	2.53	2.53	0
December 17, 2025	2.52	2.53	2.53	2.54	2.52	57,000
December 16, 2025	2.54	2.53	2.53	2.54	2.51	2,000
December 15, 2025	2.58	2.56	2.56	2.63	2.52	39,000
December 12, 2025	2.6	2.6	2.6	2.6	2.59	100,600
December 11, 2025	2.61	2.6	2.6	2.61	2.6	18,800
December 10, 2025	2.62	2.64	2.64	2.64	2.59	36,800
December 09, 2025	2.68	2.62	2.62	2.68	2.62	18,200
December 08, 2025	2.6	2.75	2.75	2.75	2.6	96,200
December 05, 2025	2.66	2.63	2.63	2.66	2.62	16,600
December 04, 2025	2.68	2.66	2.66	2.68	2.62	95,800
December 03, 2025	2.69	2.69	2.69	2.69	2.69	400
December 02, 2025	2.68	2.68	2.68	2.68	2.68	0
December 01, 2025	2.68	2.68	2.68	2.68	2.64	12,400
November 28, 2025	2.66	2.68	2.68	2.7	2.65	31,200
November 27, 2025	2.72	2.66	2.66	2.72	2.66	110,800
November 26, 2025	2.73	2.76	2.76	2.76	2.7	82,600
November 25, 2025	2.74	2.74	2.74	2.78	2.73	90,600
November 24, 2025	2.78	2.78	2.78	2.78	2.78	0
November 21, 2025	2.8	2.78	2.78	2.8	2.76	61,000
November 20, 2025	2.82	2.81	2.81	2.82	2.81	56,000
November 19, 2025	2.83	2.84	2.84	2.85	2.82	40,200
November 18, 2025	2.88	2.85	2.85	2.88	2.82	29,200
November 17, 2025	2.82	2.89	2.89	2.89	2.82	19,000
November 14, 2025	2.82	2.84	2.84	2.84	2.82	156,200
November 13, 2025	2.84	2.82	2.82	2.84	2.82	143,400
November 12, 2025	2.86	2.84	2.84	2.87	2.83	31,000
November 11, 2025	2.89	2.88	2.88	2.89	2.85	79,600
November 10, 2025	2.86	2.89	2.89	2.89	2.86	20,400
November 07, 2025	2.95	2.88	2.88	2.95	2.88	4,400
November 06, 2025	2.89	2.88	2.88	2.89	2.88	9,000
November 05, 2025	2.86	2.89	2.89	2.9	2.86	85,600
November 04, 2025	2.9	2.9	2.9	2.9	2.9	21,600
November 03, 2025	2.88	2.92	2.92	2.93	2.87	92,800
October 31, 2025	2.93	2.87	2.87	2.94	2.85	171,200
October 30, 2025	3.05	2.93	2.93	3.09	2.9	488,400
October 28, 2025	3.2	3.14	3.14	3.2	3.14	12,800
October 27, 2025	3.24	3.22	3.22	3.24	3.18	97,800
October 24, 2025	3.16	3.22	3.22	3.22	3.15	38,400
October 23, 2025	3.22	3.22	3.22	3.22	3.22	0
October 22, 2025	3.23	3.23	3.23	3.23	3.23	0
October 21, 2025	3.23	3.23	3.23	3.24	3.17	172,600
October 20, 2025	3.21	3.2	3.2	3.21	3.13	40,400

VCREDIT Holdings Limited (2003.HK) HKSE