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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	0.36	0.36	0.36	0.36	0.36	0
November 11, 2025	0.36	0.36	0.36	0.36	0.36	0
November 10, 2025	0.36	0.36	0.36	0.36	0.36	200,000
November 07, 2025	0.34	0.36	0.36	0.36	0.34	301,000
November 06, 2025	0.35	0.36	0.36	0.4	0.35	30,000
November 05, 2025	0.36	0.36	0.36	0.36	0.36	0
November 04, 2025	0.4	0.36	0.36	0.4	0.36	95,000
November 03, 2025	0.36	0.36	0.36	0.36	0.36	0
October 31, 2025	0.37	0.36	0.36	0.37	0.36	60,000
October 30, 2025	0.36	0.36	0.36	0.36	0.36	15,000
October 28, 2025	0.37	0.37	0.37	0.37	0.37	5,288
October 27, 2025	0.37	0.37	0.37	0.37	0.37	0
October 24, 2025	0.37	0.37	0.37	0.37	0.37	55,000
October 23, 2025	0.38	0.37	0.37	0.38	0.37	45,000
October 22, 2025	0.39	0.39	0.39	0.39	0.39	0
October 21, 2025	0.39	0.39	0.39	0.39	0.39	0
October 20, 2025	0.39	0.39	0.39	0.39	0.39	0
October 17, 2025	0.39	0.39	0.39	0.39	0.39	0
October 16, 2025	0.39	0.39	0.39	0.39	0.39	0
October 15, 2025	0.39	0.39	0.39	0.39	0.39	150,000
October 14, 2025	0.4	0.4	0.4	0.4	0.4	0
October 13, 2025	0.4	0.4	0.4	0.4	0.4	13,000
October 10, 2025	0.45	0.45	0.45	0.45	0.45	0
October 09, 2025	0.45	0.45	0.45	0.45	0.45	14
October 08, 2025	0.48	0.45	0.45	0.48	0.45	10,000
October 03, 2025	0.49	0.49	0.49	0.49	0.49	0
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

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