Vesync Co., Ltd (2148.HK) HKSE
5.57
+0.04(+0.72%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2148.HK Historical Return
If you invested $1000 in Vesync Co., Ltd (2148.HK) since IPO date, it would be worth $0 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $0. This corresponds to total returns of 0%, 0%, respectively, with annualized returns of 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
2148.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 0 |
| May 07, 2025 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 0 |
| May 06, 2025 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 0 |
| May 02, 2025 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 0 |
| April 30, 2025 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 0 |
| April 29, 2025 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 0 |
| April 28, 2025 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 0 |
| April 25, 2025 | 5.57 | 5.57 | 0 | 5.57 | 5.57 | 11.53M |
| April 24, 2025 | 5.57 | 5.57 | 0 | 5.58 | 5.57 | 11.58M |
| April 23, 2025 | 5.5 | 5.53 | 0 | 5.54 | 5.47 | 2.62M |
| April 22, 2025 | 5.4 | 5.49 | 0 | 5.51 | 5.12 | 1.89M |
| April 18, 2025 | 5.42 | 5.42 | 0 | 5.43 | 4.65 | 6.04M |
| April 17, 2025 | 5.42 | 5.42 | 0 | 5.43 | 4.65 | 6.03M |
| April 16, 2025 | 5.46 | 5.43 | 0 | 5.47 | 5.41 | 6.17M |
| April 15, 2025 | 5.46 | 5.46 | 0 | 5.46 | 5.45 | 5.82M |
| April 14, 2025 | 5.45 | 5.46 | 0 | 5.47 | 5.38 | 2.11M |
| April 11, 2025 | 5.43 | 5.45 | 0 | 5.46 | 5.43 | 6.65M |
| April 10, 2025 | 5.44 | 5.45 | 0 | 5.46 | 5.44 | 2.78M |
| April 09, 2025 | 5.4 | 5.47 | 0 | 5.47 | 5.4 | 1.06M |
| April 08, 2025 | 5.38 | 5.45 | 0 | 5.49 | 5.38 | 1.53M |
| April 07, 2025 | 5.39 | 5.37 | 0 | 5.41 | 5.35 | 2.56M |
| April 03, 2025 | 5.48 | 5.49 | 0 | 5.49 | 5.37 | 1.26M |
| April 02, 2025 | 5.5 | 5.5 | 0 | 5.52 | 5.48 | 989,000 |
| April 01, 2025 | 5.48 | 5.5 | 0 | 5.5 | 5.46 | 1.72M |
| March 31, 2025 | 5.45 | 5.49 | 0 | 5.52 | 5.45 | 859,000 |
| March 28, 2025 | 5.37 | 5.44 | 0 | 5.44 | 5.37 | 173,000 |
| March 27, 2025 | 5.32 | 5.4 | 0 | 5.41 | 5.32 | 95,000 |
| March 26, 2025 | 5.35 | 5.38 | 0 | 5.38 | 5.35 | 123,000 |
| March 25, 2025 | 5.36 | 5.35 | 0 | 5.36 | 5.32 | 278,000 |
| March 24, 2025 | 5.35 | 5.35 | 0 | 5.37 | 5.3 | 213,000 |
| March 21, 2025 | 5.36 | 5.32 | 0 | 5.37 | 5.28 | 563,000 |
| March 20, 2025 | 5.33 | 5.32 | 0 | 5.35 | 5.3 | 199,000 |
| March 19, 2025 | 5.22 | 5.28 | 0 | 5.32 | 5.22 | 1.04M |
| March 18, 2025 | 5.24 | 5.23 | 0 | 5.26 | 5.22 | 561,461 |
| March 17, 2025 | 5.2 | 5.2 | 0 | 5.22 | 5.17 | 63,000 |
| March 14, 2025 | 5.16 | 5.16 | 0 | 5.21 | 5.15 | 605,362 |
| March 13, 2025 | 5.21 | 5.14 | 0 | 5.26 | 5.1 | 2.86M |
| March 12, 2025 | 5.15 | 5.16 | 0 | 5.19 | 5.1 | 882,000 |
| March 11, 2025 | 5.23 | 5.18 | 0 | 5.24 | 5.06 | 2.69M |
| March 10, 2025 | 5.23 | 5.22 | 0 | 5.24 | 5.22 | 502,500 |
| March 07, 2025 | 5.24 | 5.24 | 0 | 5.24 | 5.23 | 297,177 |
| March 06, 2025 | 5.23 | 5.24 | 0 | 5.24 | 5.22 | 508,000 |
| March 05, 2025 | 5.22 | 5.25 | 0 | 5.28 | 5.22 | 194,000 |
| March 04, 2025 | 5.23 | 5.22 | 0 | 5.24 | 5.21 | 375,000 |
| March 03, 2025 | 5.24 | 5.23 | 0 | 5.24 | 5.23 | 110,000 |
| February 28, 2025 | 5.22 | 5.23 | 0 | 5.25 | 5.22 | 1.02M |
| February 27, 2025 | 5.22 | 5.22 | 0 | 5.24 | 5.22 | 233,000 |
| February 26, 2025 | 5.22 | 5.23 | 0 | 5.23 | 5.22 | 249,000 |
| February 25, 2025 | 5.22 | 5.22 | 0 | 5.23 | 5.21 | 123,000 |
| February 24, 2025 | 5.23 | 5.21 | 0 | 5.23 | 5.21 | 116,000 |
| February 21, 2025 | 5.23 | 5.23 | 0 | 5.24 | 5.21 | 1.37M |
| February 20, 2025 | 5.23 | 5.23 | 0 | 5.24 | 5.22 | 871,000 |
| February 19, 2025 | 5.23 | 5.23 | 0 | 5.24 | 5.23 | 369,000 |
| February 18, 2025 | 5.24 | 5.23 | 0 | 5.25 | 5.23 | 978,001 |
| February 17, 2025 | 5.24 | 5.24 | 0 | 5.25 | 5.23 | 265,000 |
| February 14, 2025 | 5.24 | 5.24 | 0 | 5.26 | 5.23 | 2.28M |
| February 13, 2025 | 5.24 | 5.24 | 0 | 5.26 | 5.24 | 1.4M |
| February 12, 2025 | 5.24 | 5.24 | 0 | 5.25 | 5.23 | 1.67M |
| February 11, 2025 | 5.24 | 5.25 | 0 | 5.26 | 5.23 | 1.69M |
| February 10, 2025 | 5.22 | 5.23 | 0 | 5.24 | 5.22 | 728,000 |
