VCREDIT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.940	2.940	2.940	2.940	2.389	0
2022-11-21	2.950	2.950	2.800	2.940	2.389	34,600
2022-11-18	2.940	2.940	2.940	2.940	2.389	0
2022-11-17	2.840	2.950	2.820	2.950	2.398	12,000
2022-11-16	2.830	2.950	2.830	2.950	2.398	214,000
2022-11-15	2.830	2.830	2.830	2.830	2.300	0
2022-11-14	2.820	2.820	2.820	2.820	2.292	0
2022-11-11	2.860	2.900	2.760	2.780	2.259	8,400
2022-11-10	2.790	2.790	2.790	2.790	2.268	0
2022-11-09	2.790	2.790	2.790	2.790	2.268	0
2022-11-08	2.790	2.790	2.790	2.790	2.268	0
2022-11-07	2.790	2.790	2.790	2.790	2.268	0
2022-11-04	2.670	2.840	2.670	2.800	2.276	24,600
2022-11-03	2.670	2.670	2.670	2.670	2.170	0
2022-11-02	2.650	2.650	2.650	2.650	2.154	0
2022-11-01	2.620	2.650	2.600	2.650	2.154	6,200
2022-10-31	2.620	2.630	2.620	2.630	2.137	400
2022-10-28	2.680	2.700	2.650	2.650	2.154	3,800
2022-10-27	2.770	2.880	2.640	2.670	2.170	7,400
2022-10-26	2.640	2.880	2.640	2.880	2.341	10,600
2022-10-25	2.690	2.730	2.680	2.680	2.178	3,200
2022-10-24	2.880	2.880	2.680	2.800	2.276	37,800
2022-10-21	2.900	2.930	2.880	2.920	2.373	5,000
2022-10-20	2.910	2.910	2.900	2.900	2.357	1,600
2022-10-19	2.960	3.100	2.880	2.910	2.365	44,400
2022-10-18	2.930	3.050	2.900	3.050	2.479	12,600
2022-10-17	2.940	2.970	2.900	2.970	2.414	6,800
2022-10-14	3.070	3.170	3.070	3.070	2.414	67,200
2022-10-13	3.180	3.180	3.020	3.100	2.437	94,600
2022-10-12	3.200	3.250	3.160	3.250	2.555	1,020,600
2022-10-11	3.210	3.250	3.180	3.180	2.500	15,600
2022-10-10	3.220	3.250	3.220	3.250	2.555	1,200
2022-10-07	3.230	3.340	3.180	3.240	2.547	55,400
2022-10-06	3.220	3.250	3.200	3.240	2.547	74,400
2022-10-05	3.220	3.330	3.220	3.250	2.555	78,600
2022-10-03	3.260	3.260	3.200	3.250	2.555	68,000
2022-09-30	3.280	3.330	3.240	3.280	2.579	74,200
2022-09-29	3.250	3.330	3.250	3.330	2.618	87,800
2022-09-28	3.250	3.340	3.250	3.320	2.610	82,600
2022-09-27	3.240	3.390	3.220	3.380	2.658	100,000
2022-09-26	3.170	3.350	3.170	3.350	2.634	62,876
2022-09-23	3.180	3.260	3.180	3.200	2.516	78,400
2022-09-22	3.130	3.300	3.130	3.200	2.516	1,373,200
2022-09-21	3.270	3.270	3.200	3.270	2.571	37,400
2022-09-20	3.180	3.320	3.180	3.200	2.516	104,200
2022-09-19	3.270	3.410	3.170	3.170	2.492	87,000
2022-09-16	3.300	3.450	3.260	3.450	2.713	82,000
2022-09-15	3.340	3.550	3.240	3.450	2.713	141,200
2022-09-14	3.310	3.480	3.200	3.480	2.736	51,600
2022-09-13	3.260	3.440	3.200	3.440	2.705	36,000
2022-09-09	3.400	3.400	3.400	3.400	2.673	1,000
2022-09-08	3.200	3.380	3.200	3.380	2.658	54,200
2022-09-07	3.200	3.350	3.200	3.350	2.634	49,200
2022-09-06	3.200	3.200	3.200	3.200	2.516	0
2022-09-05	3.200	3.200	3.200	3.200	2.516	0
2022-09-02	3.200	3.200	3.200	3.200	2.516	0
2022-09-01	3.200	3.200	3.200	3.200	2.516	0
2022-08-31	3.200	3.210	3.200	3.200	2.516	8,000
2022-08-30	3.240	3.240	3.240	3.240	2.547	0
2022-08-29	3.460	3.600	3.210	3.240	2.547	25,200

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-15	0.0500 HKD
2025-06-18	0.2000 HKD
2024-06-19	0.1000 HKD
2023-10-17	0.1500 HKD
2023-06-21	0.1000 HKD
2022-10-17	0.1000 HKD
2022-06-21	0.1500 HKD
2021-10-18	0.2000 HKD

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