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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.44	0.44	0.44	0.44	0.44	0
February 13, 2026	0.43	0.43	0.43	0.43	0.43	0
February 12, 2026	0.43	0.43	0.43	0.43	0.43	0
February 11, 2026	0.43	0.43	0.43	0.43	0.43	0
February 10, 2026	0.43	0.43	0.43	0.43	0.43	50,000
February 09, 2026	0.44	0.44	0.44	0.44	0.44	0
February 06, 2026	0.43	0.44	0.44	0.44	0.43	30,000
February 05, 2026	0.45	0.45	0.45	0.45	0.45	0
February 04, 2026	0.41	0.45	0.45	0.45	0.41	80,000
February 03, 2026	0.41	0.41	0.41	0.41	0.41	0
February 02, 2026	0.4	0.4	0.4	0.4	0.4	0
January 30, 2026	0.4	0.4	0.4	0.4	0.4	45,100
January 29, 2026	0.39	0.39	0.39	0.39	0.39	0
January 28, 2026	0.38	0.39	0.39	0.4	0.38	45,000
January 27, 2026	0.38	0.38	0.38	0.38	0.38	0
January 26, 2026	0.38	0.38	0.38	0.38	0.38	0
January 23, 2026	0.38	0.38	0.38	0.38	0.38	20,000
January 22, 2026	0.38	0.38	0.38	0.38	0.38	0
January 21, 2026	0.37	0.37	0.37	0.37	0.37	0
January 20, 2026	0.36	0.36	0.36	0.36	0.36	40,000
January 19, 2026	0.36	0.36	0.36	0.36	0.36	25,000
January 16, 2026	0.4	0.38	0.38	0.4	0.38	65,864
January 15, 2026	0.33	0.35	0.35	0.35	0.33	5,000
January 14, 2026	0.36	0.36	0.36	0.36	0.36	0
January 13, 2026	0.36	0.36	0.36	0.36	0.36	0
January 12, 2026	0.36	0.36	0.36	0.36	0.36	0
January 09, 2026	0.41	0.36	0.36	0.41	0.36	30,000
January 08, 2026	0.36	0.36	0.36	0.36	0.36	0
January 07, 2026	0.36	0.36	0.36	0.36	0.36	0
January 06, 2026	0.36	0.36	0.36	0.36	0.36	20,000
January 05, 2026	0.36	0.36	0.36	0.36	0.36	0
January 02, 2026	0.36	0.36	0.36	0.36	0.36	432
December 31, 2025	0.32	0.36	0.36	0.36	0.32	300,000
December 30, 2025	0.31	0.31	0.31	0.31	0.31	0
December 29, 2025	0.31	0.31	0.31	0.31	0.31	40,000
December 24, 2025	0.3	0.3	0.3	0.3	0.3	50,000
December 23, 2025	0.31	0.31	0.31	0.31	0.31	110,000
December 22, 2025	0.31	0.31	0.31	0.31	0.31	20,000
December 19, 2025	0.32	0.31	0.31	0.32	0.31	180,057
December 18, 2025	0.34	0.33	0.33	0.4	0.32	310,000
December 17, 2025	0.33	0.31	0.31	0.33	0.31	270,000
December 16, 2025	0.35	0.34	0.34	0.35	0.34	140,000
December 15, 2025	0.44	0.39	0.39	0.5	0.39	1.15M
December 12, 2025	0.39	0.38	0.38	0.39	0.38	110,000
December 11, 2025	0.36	0.41	0.41	0.42	0.35	788,000
December 10, 2025	0.36	0.36	0.36	0.36	0.36	0
December 09, 2025	0.36	0.36	0.36	0.36	0.36	15,000
December 08, 2025	0.35	0.35	0.35	0.35	0.35	0
December 05, 2025	0.34	0.34	0.34	0.34	0.34	0
December 04, 2025	0.34	0.34	0.34	0.34	0.34	13,000
December 03, 2025	0.37	0.37	0.37	0.37	0.37	0
December 02, 2025	0.37	0.37	0.37	0.37	0.37	0
December 01, 2025	0.37	0.37	0.37	0.37	0.37	0
November 28, 2025	0.37	0.37	0.37	0.37	0.37	0
November 27, 2025	0.37	0.37	0.37	0.37	0.37	0
November 26, 2025	0.37	0.37	0.37	0.37	0.37	0
November 25, 2025	0.37	0.37	0.37	0.37	0.37	0
November 24, 2025	0.37	0.37	0.37	0.37	0.37	200,000
November 21, 2025	0.37	0.37	0.37	0.37	0.37	0
November 20, 2025	0.37	0.37	0.37	0.37	0.37	0

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