VSING Limited - 8292.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.45	0.44	0.44	0.45	0.44	50,000
December 03, 2025	0.44	0.44	0.44	0.44	0.43	161,000
December 02, 2025	0.44	0.44	0.44	0.45	0.44	192,000
December 01, 2025	0.43	0.44	0.44	0.44	0.43	330,000
November 28, 2025	0.44	0.45	0.45	0.45	0.43	180,000
November 27, 2025	0.45	0.44	0.44	0.45	0.43	110,000
November 26, 2025	0.45	0.45	0.45	0.46	0.45	120,000
November 25, 2025	0.45	0.47	0.47	0.47	0.44	470,000
November 24, 2025	0.48	0.48	0.48	0.48	0.48	0
November 21, 2025	0.48	0.48	0.48	0.48	0.48	0
November 20, 2025	0.49	0.49	0.49	0.49	0.49	1.63M
November 19, 2025	0.49	0.5	0.5	0.5	0.49	1.56M
November 18, 2025	0.5	0.5	0.5	0.5	0.49	10,000
November 17, 2025	0.49	0.5	0.5	0.5	0.49	500,000
November 14, 2025	0.49	0.49	0.49	0.5	0.49	1.65M
November 13, 2025	0.5	0.5	0.5	0.5	0.5	0
November 12, 2025	0.51	0.51	0.51	0.51	0.51	0
November 11, 2025	0.49	0.51	0.51	0.51	0.49	460,000
November 10, 2025	0.54	0.51	0.51	0.54	0.5	760,000
November 07, 2025	0.54	0.54	0.54	0.54	0.54	10,000
November 06, 2025	0.55	0.55	0.55	0.55	0.51	802,000
November 05, 2025	0.55	0.55	0.55	0.56	0.52	1.48M
November 04, 2025	0.56	0.55	0.55	0.57	0.54	480,000
November 03, 2025	0.58	0.57	0.57	0.59	0.55	1.22M
October 31, 2025	0.54	0.57	0.57	0.58	0.52	2.33M
October 30, 2025	0.53	0.54	0.54	0.54	0.53	494,000
October 28, 2025	0.57	0.54	0.54	0.57	0.52	1.08M
October 27, 2025	0.57	0.54	0.54	0.57	0.52	1.96M
October 26, 2025	0.5	0.57	0.57	0.58	0.5	1.96M
October 24, 2025	0.49	0.5	0.5	0.5	0.49	316,000
October 23, 2025	0.49	0.49	0.49	0.5	0.48	200,000
October 22, 2025	0.45	0.49	0.49	0.5	0.45	940,000
October 21, 2025	0.47	0.46	0.46	0.47	0.45	610,000
October 20, 2025	0.46	0.47	0.47	0.47	0.46	30,000
October 17, 2025	0.5	0.48	0.48	0.5	0.46	1.72M
October 16, 2025	0.47	0.5	0.5	0.53	0.47	2.27M
October 15, 2025	0.5	0.49	0.49	0.5	0.39	4.81M
October 14, 2025	0.52	0.51	0.51	0.55	0.46	2.34M
October 13, 2025	0.56	0.52	0.52	0.56	0.52	482,000
October 10, 2025	0.55	0.56	0.56	0.56	0.52	820,000
October 09, 2025	0.58	0.56	0.56	0.58	0.55	1.92M
October 08, 2025	0.59	0.58	0.58	0.59	0.56	1.94M
October 03, 2025	0.57	0.57	0.57	0.58	0.55	1.25M
October 02, 2025	0.57	0.57	0.57	0.59	0.55	1M
September 30, 2025	0.58	0.57	0.57	0.59	0.55	1.23M
September 29, 2025	0.59	0.59	0.59	0.6	0.56	1.06M
September 26, 2025	0.59	0.6	0.6	0.6	0.59	343,000
September 25, 2025	0.59	0.59	0.59	0.59	0.58	540,000
September 24, 2025	0.6	0.59	0.59	0.6	0.59	190,000
September 23, 2025	0.59	0.6	0.6	0.6	0.58	5.91M
September 22, 2025	0.58	0.58	0.58	0.58	0.56	530,000
September 19, 2025	0.59	0.57	0.57	0.59	0.55	1.05M
September 18, 2025	0.58	0.57	0.57	0.6	0.57	1.16M
September 17, 2025	0.58	0.58	0.58	0.6	0.58	680,000
September 16, 2025	0.6	0.6	0.6	0.6	0.58	1.22M
September 15, 2025	0.59	0.6	0.6	0.61	0.59	1.37M
September 12, 2025	0.57	0.6	0.6	0.61	0.57	1.65M
September 11, 2025	0.54	0.57	0.57	0.58	0.54	570,000
September 10, 2025	0.6	0.54	0.54	0.6	0.51	3.2M
September 09, 2025	0.62	0.6	0.6	0.62	0.59	4.2M

VSING Limited (8292.HK) HKSE