V & V Technology Holdings Limited - 8113.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	0.43	0.49	0.49	0.5	0.43	190,028
September 29, 2025	0.45	0.45	0.45	0.45	0.45	5,000
September 26, 2025	0.45	0.45	0.45	0.45	0.45	0
September 25, 2025	0.45	0.45	0.45	0.45	0.45	28
September 24, 2025	0.45	0.45	0.45	0.45	0.45	0
September 23, 2025	0.45	0.45	0.45	0.45	0.45	0
September 22, 2025	0.41	0.45	0.45	0.47	0.38	344,376
September 19, 2025	0.47	0.47	0.47	0.47	0.47	0
September 18, 2025	0.47	0.47	0.47	0.47	0.47	85,000
September 17, 2025	0.43	0.43	0.43	0.43	0.43	432
September 16, 2025	0.43	0.43	0.43	0.43	0.43	10,000
September 15, 2025	0.41	0.42	0.42	0.49	0.41	320,000
September 12, 2025	0.44	0.45	0.45	0.5	0.4	385,000
September 11, 2025	0.45	0.45	0.45	0.52	0.42	460,000
September 10, 2025	0.44	0.44	0.44	0.45	0.44	125,000
September 09, 2025	0.43	0.43	0.43	0.43	0.43	15,000
September 08, 2025	0.4	0.4	0.4	0.4	0.4	0
September 05, 2025	0.31	0.4	0.4	0.4	0.31	65,000
September 04, 2025	0.36	0.36	0.36	0.36	0.36	23
September 03, 2025	0.36	0.36	0.36	0.36	0.36	50,000
September 02, 2025	0.39	0.39	0.39	0.39	0.39	0
September 01, 2025	0.45	0.4	0.4	0.45	0.39	150,000
August 29, 2025	0.39	0.39	0.39	0.39	0.39	0
August 28, 2025	0.39	0.39	0.39	0.39	0.39	0
August 27, 2025	0.39	0.39	0.39	0.39	0.39	0
August 26, 2025	0.39	0.39	0.39	0.39	0.39	288
August 25, 2025	0.39	0.39	0.39	0.39	0.39	0
August 22, 2025	0.39	0.39	0.39	0.39	0.39	0
August 21, 2025	0.39	0.39	0.39	0.39	0.39	0
August 20, 2025	0.39	0.39	0.39	0.39	0.39	0
August 19, 2025	0.39	0.39	0.39	0.39	0.39	57
August 18, 2025	0.39	0.39	0.39	0.39	0.39	0
August 15, 2025	0.39	0.39	0.39	0.39	0.39	0
August 14, 2025	0.39	0.39	0.39	0.39	0.39	0
August 13, 2025	0.39	0.39	0.39	0.39	0.39	0
August 12, 2025	0.39	0.39	0.39	0.39	0.39	0
August 11, 2025	0.39	0.39	0.39	0.39	0.39	10,000
August 08, 2025	0.39	0.39	0.39	0.39	0.39	8,000
August 07, 2025	0.4	0.4	0.4	0.4	0.4	0
August 06, 2025	0.4	0.4	0.4	0.4	0.4	0
August 05, 2025	0.4	0.4	0.4	0.4	0.4	0
August 04, 2025	0.4	0.4	0.4	0.4	0.4	0
August 01, 2025	0.4	0.4	0.4	0.4	0.4	86
July 31, 2025	0.4	0.4	0.4	0.4	0.4	0
July 30, 2025	0.4	0.4	0.4	0.4	0.4	0
July 29, 2025	0.4	0.4	0.4	0.4	0.4	0
July 28, 2025	0.36	0.4	0.4	0.4	0.36	10,364
July 25, 2025	0.35	0.35	0.35	0.35	0.35	288
July 24, 2025	0.34	0.34	0.34	0.34	0.34	0
July 23, 2025	0.34	0.33	0.33	0.34	0.33	135,000
July 22, 2025	0.33	0.33	0.33	0.33	0.33	50,000
July 21, 2025	0.39	0.39	0.39	0.39	0.39	0
July 18, 2025	0.39	0.39	0.39	0.39	0.39	0
July 17, 2025	0.39	0.39	0.39	0.39	0.39	0
July 16, 2025	0.39	0.39	0.39	0.39	0.39	0
July 15, 2025	0.39	0.39	0.39	0.39	0.39	0
July 14, 2025	0.39	0.39	0.39	0.39	0.39	0
July 11, 2025	0.39	0.39	0.39	0.39	0.39	0
July 10, 2025	0.39	0.39	0.39	0.39	0.39	0
July 09, 2025	0.39	0.39	0.39	0.39	0.39	15,216

V & V Technology Holdings Limited (8113.HK) HKSE