VCREDIT Holdings Limited (2003.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:20PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | - |
| 16 May 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | - |
| 14 May 2024 | 2.310 | 2.310 | 2.300 | 2.300 | 2.300 | 8,400 |
| 13 May 2024 | 2.300 | 2.320 | 2.290 | 2.310 | 2.310 | 8,400 |
| 10 May 2024 | 2.340 | 2.340 | 2.280 | 2.280 | 2.280 | 800 |
| 09 May 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
| 08 May 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
| 07 May 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
| 06 May 2024 | 2.420 | 2.420 | 2.280 | 2.340 | 2.340 | 3,800 |
| 03 May 2024 | 2.350 | 2.460 | 2.350 | 2.420 | 2.420 | 146,200 |
| 02 May 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | - |
| 30 Apr 2024 | 2.260 | 2.310 | 2.240 | 2.300 | 2.300 | 20,600 |
| 29 Apr 2024 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 400 |
| 26 Apr 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | - |
| 25 Apr 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
| 24 Apr 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
| 23 Apr 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
| 22 Apr 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
| 19 Apr 2024 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
| 18 Apr 2024 | 2.190 | 2.310 | 2.190 | 2.300 | 2.300 | 18,800 |
| 17 Apr 2024 | 2.220 | 2.220 | 2.190 | 2.190 | 2.190 | 2,400 |
| 16 Apr 2024 | 2.230 | 2.230 | 2.210 | 2.210 | 2.210 | 800 |
| 15 Apr 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
| 12 Apr 2024 | 2.210 | 2.210 | 2.190 | 2.190 | 2.190 | 2,200 |
| 11 Apr 2024 | 2.260 | 2.320 | 2.170 | 2.180 | 2.180 | 8,000 |
| 10 Apr 2024 | 2.240 | 2.320 | 2.240 | 2.320 | 2.320 | 9,600 |
| 09 Apr 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 4,600 |
| 08 Apr 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | - |
| 05 Apr 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | - |
| 03 Apr 2024 | 2.140 | 2.200 | 2.140 | 2.140 | 2.140 | 2,600 |
| 02 Apr 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | - |
| 28 Mar 2024 | 2.210 | 2.240 | 2.210 | 2.210 | 2.210 | 16,000 |
| 27 Mar 2024 | 2.250 | 2.250 | 2.110 | 2.160 | 2.160 | 6,800 |
| 26 Mar 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 25 Mar 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 22 Mar 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 21 Mar 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 20 Mar 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 19 Mar 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 18 Mar 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 15 Mar 2024 | 2.260 | 2.260 | 2.160 | 2.190 | 2.190 | 18,200 |
| 14 Mar 2024 | 2.390 | 2.390 | 2.260 | 2.260 | 2.260 | 2,000 |
| 13 Mar 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
| 12 Mar 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 148,800 |
| 11 Mar 2024 | 2.390 | 2.390 | 2.380 | 2.380 | 2.380 | 57,000 |
| 08 Mar 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
| 07 Mar 2024 | 2.380 | 2.410 | 2.380 | 2.380 | 2.380 | 60,600 |
| 06 Mar 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | - |
| 05 Mar 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | - |
| 04 Mar 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | - |
| 01 Mar 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
| 29 Feb 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
| 28 Feb 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
| 27 Feb 2024 | 2.240 | 2.410 | 2.240 | 2.380 | 2.380 | 29,400 |
| 26 Feb 2024 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | - |
| 23 Feb 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | - |
| 22 Feb 2024 | 2.330 | 2.330 | 2.170 | 2.210 | 2.210 | 22,200 |
| 21 Feb 2024 | 2.190 | 2.330 | 2.150 | 2.330 | 2.330 | 7,600 |
| 20 Feb 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | - |
| 19 Feb 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 200 |
| 16 Feb 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | - |
| 15 Feb 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | - |
| 14 Feb 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
| 09 Feb 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | - |
| 08 Feb 2024 | 2.220 | 2.240 | 2.220 | 2.230 | 2.230 | 7,600 |
| 07 Feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| 06 Feb 2024 | 2.190 | 2.190 | 2.040 | 2.170 | 2.170 | 27,000 |
| 05 Feb 2024 | 2.200 | 2.200 | 2.020 | 2.020 | 2.020 | 21,800 |
| 02 Feb 2024 | 2.130 | 2.240 | 2.040 | 2.200 | 2.200 | 22,800 |
| 01 Feb 2024 | 2.090 | 2.100 | 2.010 | 2.100 | 2.100 | 34,600 |
| 31 Jan 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | - |
| 30 Jan 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | - |
| 29 Jan 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | - |
| 26 Jan 2024 | 2.090 | 2.090 | 2.040 | 2.040 | 2.040 | 4,600 |
| 25 Jan 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
| 24 Jan 2024 | 2.000 | 2.100 | 2.000 | 2.040 | 2.040 | 7,000 |
| 23 Jan 2024 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 2,400 |
| 22 Jan 2024 | 1.980 | 2.040 | 1.970 | 1.970 | 1.970 | 27,600 |
| 19 Jan 2024 | 1.990 | 2.130 | 1.970 | 1.970 | 1.970 | 6,600 |
| 18 Jan 2024 | 2.100 | 2.120 | 1.970 | 2.120 | 2.120 | 114,000 |
| 17 Jan 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 16 Jan 2024 | 2.150 | 2.230 | 2.140 | 2.170 | 2.170 | 40,600 |
| 15 Jan 2024 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | - |
| 12 Jan 2024 | 2.180 | 2.200 | 2.170 | 2.220 | 2.220 | 69,000 |
| 11 Jan 2024 | 2.240 | 2.240 | 2.160 | 2.180 | 2.180 | 14,800 |
| 10 Jan 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | - |
| 09 Jan 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 9,600 |
| 08 Jan 2024 | 2.240 | 2.270 | 2.240 | 2.250 | 2.250 | 29,800 |
| 05 Jan 2024 | 2.190 | 2.220 | 2.140 | 2.200 | 2.200 | 11,600 |
| 04 Jan 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | - |
| 03 Jan 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | - |
| 02 Jan 2024 | 2.230 | 2.240 | 2.120 | 2.190 | 2.190 | 52,000 |
| 29 Dec 2023 | 2.290 | 2.290 | 2.230 | 2.280 | 2.280 | 41,800 |
| 28 Dec 2023 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | - |
| 27 Dec 2023 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 1,000 |
| 22 Dec 2023 | 2.330 | 2.340 | 2.210 | 2.290 | 2.290 | 14,800 |
| 21 Dec 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
| 20 Dec 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
| 19 Dec 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
| 18 Dec 2023 | 2.300 | 2.300 | 2.200 | 2.300 | 2.300 | 7,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.