Vietnam Manufacturing and Export Processing Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.760	0.760	0.730	0.730	0.730	636,000
2023-08-17	0.750	0.780	0.750	0.760	0.760	602,000
2023-08-16	0.760	0.780	0.750	0.750	0.750	209,000
2023-08-15	0.770	0.790	0.760	0.760	0.760	378,000
2023-08-14	0.790	0.790	0.770	0.780	0.780	204,000
2023-08-11	0.820	0.820	0.780	0.790	0.790	1,757,000
2023-08-10	0.820	0.830	0.790	0.800	0.800	1,565,000
2023-08-09	0.840	0.840	0.830	0.830	0.830	250,000
2023-08-08	0.820	0.850	0.820	0.840	0.840	1,039,000
2023-08-07	0.830	0.830	0.810	0.810	0.810	460,000
2023-08-04	0.810	0.810	0.800	0.810	0.810	78,000
2023-08-03	0.820	0.820	0.810	0.810	0.810	48,000
2023-08-02	0.820	0.840	0.810	0.820	0.820	244,000
2023-08-01	0.800	0.830	0.800	0.820	0.820	425,000
2023-07-31	0.770	0.800	0.770	0.800	0.800	346,000
2023-07-28	0.790	0.790	0.760	0.760	0.760	530,000
2023-07-27	0.770	0.800	0.750	0.790	0.790	770,000
2023-07-26	0.790	0.790	0.760	0.780	0.780	358,000
2023-07-25	0.800	0.800	0.770	0.780	0.780	563,000
2023-07-24	0.800	0.810	0.790	0.800	0.800	467,000
2023-07-21	0.770	0.790	0.770	0.780	0.780	190,000
2023-07-20	0.800	0.820	0.780	0.780	0.780	1,195,000
2023-07-19	0.770	0.790	0.760	0.770	0.770	1,038,000
2023-07-18	0.770	0.770	0.760	0.760	0.760	144,000
2023-07-14	0.740	0.760	0.740	0.760	0.760	58,000
2023-07-13	0.750	0.750	0.740	0.740	0.740	919,000
2023-07-12	0.730	0.750	0.730	0.750	0.750	483,000
2023-07-11	0.720	0.740	0.720	0.740	0.740	153,000
2023-07-10	0.710	0.720	0.710	0.720	0.720	196,000
2023-07-07	0.730	0.730	0.700	0.710	0.710	271,000
2023-07-06	0.730	0.750	0.720	0.730	0.730	287,000
2023-07-05	0.720	0.730	0.720	0.730	0.730	210,000
2023-07-04	0.720	0.720	0.720	0.720	0.720	154,000
2023-07-03	0.720	0.750	0.680	0.720	0.720	679,000
2023-06-30	0.690	0.770	0.690	0.720	0.720	1,218,000
2023-06-29	0.640	0.690	0.640	0.690	0.690	357,000
2023-06-28	0.620	0.640	0.600	0.640	0.640	980,000
2023-06-27	0.630	0.630	0.610	0.620	0.620	637,000
2023-06-26	0.670	0.670	0.580	0.640	0.640	2,871,000
2023-06-23	0.650	0.680	0.650	0.670	0.670	212,000
2023-06-21	0.650	0.660	0.650	0.660	0.660	200,000
2023-06-20	0.690	0.690	0.630	0.660	0.660	1,703,000
2023-06-19	0.750	0.750	0.690	0.720	0.720	1,586,000
2023-06-16	0.760	0.780	0.730	0.750	0.750	365,000
2023-06-15	0.740	0.770	0.740	0.750	0.750	317,000
2023-06-14	0.760	0.820	0.720	0.740	0.740	1,039,000
2023-06-13	0.820	0.830	0.760	0.770	0.770	1,475,000
2023-06-12	0.750	0.830	0.720	0.820	0.820	3,695,000
2023-06-09	0.680	0.740	0.680	0.730	0.730	1,105,000
2023-06-08	0.650	0.720	0.640	0.660	0.660	2,293,000
2023-06-07	0.760	0.760	0.630	0.650	0.650	3,237,000
2023-06-06	0.970	0.970	0.720	0.760	0.760	6,522,900
2023-06-05	0.970	0.990	0.950	0.970	0.970	3,050,900
2023-06-02	0.940	0.980	0.910	0.960	0.960	2,554,000
2023-06-01	0.860	0.920	0.850	0.920	0.920	1,287,000
2023-05-31	0.850	0.870	0.830	0.850	0.850	798,000
2023-05-30	0.840	0.870	0.840	0.850	0.850	996,000
2023-05-29	0.800	0.840	0.780	0.830	0.830	1,042,000
2023-05-25	0.800	0.830	0.760	0.780	0.780	2,427,000
2023-05-24	0.780	0.800	0.770	0.800	0.800	1,340,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.