Value Convergence Holdings Limited (0821) Historical Prices

Time Period

Events

HK:0821 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.34	0.40	0.34	0.40	0.40	+8.22%	2,352,000	0.40
Oct 29, 2026	0.28	0.38	0.27	0.37	0.37	+32.73%	6,214,400	1.06
Oct 28, 2026	0.31	0.33	0.28	0.28	0.28	-8.33%	12,560,000	2.19
Oct 27, 2026	0.33	0.33	0.29	0.30	0.30	-4.76%	6,256,000	1.10
Oct 26, 2026	0.40	0.40	0.31	0.32	0.32	-20.25%	23,244,000	4.20
Oct 23, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	288,000	0.05
Oct 22, 2026	0.42	0.42	0.39	0.39	0.39	-3.70%	1,768,000	0.31
Oct 21, 2026	0.37	0.41	0.37	0.41	0.41	+9.46%	2,208,000	0.38
Oct 20, 2026	0.39	0.40	0.36	0.37	0.37	-5.13%	3,035,200	0.51
Oct 19, 2026	0.39	0.39	0.36	0.39	0.39	+0.00%	0	0.00
Oct 16, 2026	0.37	0.39	0.36	0.39	0.39	+5.41%	840,000	0.14
Oct 15, 2026	0.41	0.42	0.37	0.37	0.37	-9.76%	3,568,000	0.58
Oct 14, 2026	0.48	0.50	0.41	0.41	0.41	-13.68%	6,985,200	1.14
Oct 13, 2026	0.51	0.51	0.48	0.48	0.48	-5.00%	2,384,000	0.39
Oct 12, 2026	0.48	0.53	0.48	0.50	0.50	+2.04%	11,432,000	1.91
Oct 09, 2026	0.58	0.58	0.46	0.49	0.49	-14.78%	4,776,000	0.80
Oct 08, 2026	0.59	0.69	0.54	0.58	0.58	-8.00%	9,908,800	1.63
Oct 07, 2026	0.56	0.63	0.55	0.63	0.63	+12.61%	6,480,000	1.08
Oct 06, 2026	0.48	0.58	0.48	0.56	0.56	+15.63%	3,382,400	0.55
Oct 05, 2026	0.48	0.54	0.46	0.48	0.48	+2.13%	4,800,000	0.76
Oct 02, 2026	0.43	0.49	0.43	0.47	0.47	+11.90%	4,832,000	0.74
Oct 01, 2026	0.42	0.48	0.41	0.42	0.42	+0.00%	0	0.00
Sep 30, 2026	0.44	0.48	0.41	0.42	0.42	-3.45%	15,572,000	2.44
Sep 29, 2026	0.42	0.45	0.40	0.44	0.44	+4.82%	1,328,000	0.21
Sep 28, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	168,800	0.03
Sep 25, 2026	0.40	0.46	0.40	0.43	0.43	+10.26%	2,280,000	0.36
Sep 24, 2026	0.38	0.38	0.38	0.39	0.39	+0.00%	12,800	0.00
Sep 23, 2026	0.42	0.42	0.37	0.39	0.39	-6.02%	584,000	0.09
Sep 22, 2026	0.41	0.42	0.40	0.42	0.42	+5.06%	596,000	0.09
Sep 21, 2026	0.36	0.40	0.36	0.40	0.40	+9.72%	1,080,000	0.17
Sep 18, 2026	0.43	0.43	0.36	0.36	0.36	-15.29%	26,760,400	4.42
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	+0.00%	72,000	0.01
Sep 16, 2026	0.41	0.43	0.41	0.43	0.43	+3.66%	21,712,000	3.79
Sep 15, 2026	0.40	0.44	0.40	0.41	0.41	+2.50%	7,552,000	1.34
Sep 14, 2026	0.42	0.49	0.40	0.40	0.40	-9.09%	16,088,000	2.99
Sep 11, 2026	0.42	0.46	0.42	0.44	0.44	+6.02%	2,088,000	0.39
Sep 10, 2026	0.43	0.46	0.42	0.42	0.42	-5.68%	4,664,000	0.88
Sep 09, 2026	0.44	0.46	0.44	0.44	0.44	-5.38%	1,928,000	0.36
Sep 08, 2026	0.44	0.47	0.44	0.47	0.47	+6.90%	3,320,000	0.63
Sep 07, 2026	0.46	0.47	0.44	0.44	0.44	-4.40%	6,642,800	1.29
Sep 04, 2026	0.46	0.48	0.44	0.46	0.46	-1.09%	7,152,000	1.42
Sep 03, 2026	0.44	0.46	0.44	0.46	0.46	+4.55%	560,000	0.11
Sep 02, 2026	0.47	0.51	0.43	0.44	0.44	-9.28%	13,049,200	2.70
Sep 01, 2026	0.45	0.53	0.45	0.49	0.49	+7.78%	12,571,600	2.71
Aug 31, 2026	0.38	0.47	0.38	0.45	0.45	+13.92%	11,167,200	2.50
Aug 28, 2026	0.35	0.41	0.34	0.40	0.40	+11.27%	9,640,000	2.24
Aug 27, 2026	0.31	0.37	0.31	0.36	0.36	+5.97%	11,742,000	2.85
Aug 26, 2026	0.36	0.41	0.34	0.34	0.34	-9.46%	21,880,801	5.78
Aug 25, 2026	0.38	0.41	0.36	0.37	0.37	-8.64%	10,108,000	2.79
Aug 24, 2026	0.38	0.43	0.37	0.41	0.41	+6.58%	7,222,000	2.06

Value Convergence Holdings Limited historical prices

Value Convergence Holdings Limited (0821) Historical Prices

Become an Expert with TipRanks Premium