Veson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.310	0.315	0.310	0.315	0.315	36,000
2023-02-21	0.325	0.330	0.310	0.330	0.330	6,000
2023-02-20	0.310	0.310	0.305	0.305	0.305	12,000
2023-02-17	0.325	0.325	0.315	0.315	0.315	104,000
2023-02-16	0.305	0.350	0.305	0.340	0.340	170,000
2023-02-15	0.310	0.310	0.305	0.305	0.305	32,000
2023-02-14	0.310	0.310	0.310	0.310	0.310	4,000
2023-02-13	0.330	0.350	0.320	0.320	0.320	176,000
2023-02-10	0.305	0.305	0.300	0.305	0.305	38,000
2023-02-09	0.325	0.345	0.310	0.310	0.310	412,000
2023-02-08	0.355	0.355	0.320	0.330	0.330	84,000
2023-02-07	0.330	0.355	0.325	0.345	0.345	1,602,000
2023-02-06	0.300	0.330	0.300	0.330	0.330	1,164,000
2023-02-03	0.300	0.300	0.290	0.300	0.300	226,000
2023-02-02	0.320	0.320	0.310	0.320	0.320	16,000
2023-02-01	0.320	0.320	0.300	0.300	0.300	8,000
2023-01-31	0.315	0.320	0.300	0.315	0.315	336,000
2023-01-30	0.310	0.315	0.290	0.315	0.315	878,020
2023-01-27	0.300	0.305	0.295	0.295	0.295	402,000
2023-01-26	0.280	0.295	0.280	0.295	0.295	290,000
2023-01-20	0.295	0.295	0.290	0.295	0.295	482,000
2023-01-19	0.295	0.305	0.280	0.295	0.295	1,770,000
2023-01-18	0.285	0.295	0.285	0.285	0.285	58,000
2023-01-17	0.290	0.290	0.265	0.285	0.285	644,000
2023-01-16	0.265	0.290	0.265	0.285	0.285	20,000
2023-01-13	0.285	0.285	0.265	0.280	0.280	6,000
2023-01-12	0.270	0.295	0.255	0.280	0.280	684,000
2023-01-11	0.265	0.275	0.265	0.270	0.270	492,000
2023-01-10	0.265	0.265	0.265	0.265	0.265	0
2023-01-09	0.255	0.265	0.250	0.265	0.265	34,000
2023-01-06	0.255	0.255	0.255	0.255	0.255	152,000
2023-01-05	0.270	0.270	0.255	0.265	0.265	6,000
2023-01-04	0.275	0.275	0.255	0.255	0.255	60,000
2023-01-03	0.270	0.270	0.250	0.270	0.270	6,000
2022-12-30	0.275	0.275	0.255	0.255	0.255	86,000
2022-12-29	0.275	0.275	0.275	0.275	0.275	0
2022-12-28	0.295	0.295	0.255	0.275	0.275	50,000
2022-12-23	0.270	0.275	0.255	0.265	0.265	10,000
2022-12-22	0.255	0.265	0.255	0.265	0.265	12,000
2022-12-21	0.255	0.265	0.255	0.265	0.265	8,000
2022-12-20	0.275	0.275	0.255	0.255	0.255	294,000
2022-12-19	0.265	0.265	0.265	0.265	0.265	0
2022-12-16	0.270	0.270	0.270	0.270	0.270	0
2022-12-15	0.250	0.270	0.250	0.270	0.270	556,000
2022-12-14	0.245	0.250	0.245	0.250	0.250	34,000
2022-12-13	0.246	0.255	0.246	0.255	0.255	8,000
2022-12-12	0.250	0.255	0.245	0.255	0.255	44,000
2022-12-09	0.260	0.270	0.260	0.260	0.260	34,000
2022-12-08	0.255	0.270	0.250	0.260	0.260	40,000
2022-12-07	0.270	0.270	0.270	0.270	0.270	0
2022-12-06	0.255	0.270	0.255	0.270	0.270	12,000
2022-12-05	0.280	0.280	0.275	0.275	0.275	40,000
2022-12-02	0.285	0.285	0.255	0.280	0.280	6,000
2022-12-01	0.280	0.280	0.255	0.275	0.275	6,000
2022-11-30	0.285	0.285	0.255	0.255	0.255	110,000
2022-11-29	0.275	0.275	0.250	0.270	0.270	48,000
2022-11-28	0.270	0.275	0.255	0.275	0.275	390,000
2022-11-25	0.270	0.270	0.270	0.270	0.270	0
2022-11-24	0.270	0.270	0.270	0.270	0.270	0
2022-11-23	0.270	0.270	0.270	0.270	0.270	52,000

← NewerPage 16 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.