VCREDIT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.400	3.490	3.320	3.490	2.612	13,200
2022-03-01	3.630	3.630	3.630	3.630	2.716	0
2022-02-28	3.650	3.650	3.650	3.650	2.731	0
2022-02-25	3.500	3.710	3.460	3.660	2.739	4,400
2022-02-24	3.540	3.540	3.540	3.540	2.649	0
2022-02-23	3.740	3.750	3.730	3.750	2.806	8,200
2022-02-22	3.820	3.830	3.730	3.730	2.791	18,800
2022-02-21	3.820	3.820	3.820	3.820	2.859	10,600
2022-02-18	3.820	3.820	3.820	3.820	2.859	0
2022-02-17	3.820	3.830	3.820	3.830	2.866	9,800
2022-02-16	3.820	3.820	3.820	3.820	2.859	400
2022-02-15	3.820	3.820	3.820	3.820	2.859	0
2022-02-14	3.840	3.840	3.820	3.820	2.859	16,600
2022-02-11	4.000	4.000	3.830	3.830	2.866	3,800
2022-02-10	3.900	4.000	3.900	4.000	2.993	2,600
2022-02-09	3.900	3.900	3.900	3.900	2.919	0
2022-02-08	3.940	3.940	3.940	3.940	2.948	0
2022-02-07	3.940	3.940	3.940	3.940	2.948	200
2022-02-04	4.000	4.000	3.820	3.830	2.866	45,400
2022-01-31	4.000	4.000	4.000	4.000	2.993	0
2022-01-28	4.000	4.000	4.000	4.000	2.993	0
2022-01-27	3.840	4.000	3.840	4.000	2.993	2,600
2022-01-26	3.980	3.980	3.980	3.980	2.978	0
2022-01-25	3.980	3.980	3.980	3.980	2.978	0
2022-01-24	3.980	3.980	3.980	3.980	2.978	0
2022-01-21	4.090	4.100	3.900	3.980	2.978	18,200
2022-01-20	4.000	4.000	4.000	4.000	2.993	3,000
2022-01-19	4.000	4.000	3.880	4.000	2.993	1,000
2022-01-18	4.090	4.090	4.090	4.090	3.061	0
2022-01-17	4.090	4.090	4.090	4.090	3.061	1,000
2022-01-14	3.910	4.130	3.910	4.100	3.068	7,600
2022-01-13	3.920	4.000	3.920	4.000	2.993	1,000
2022-01-12	4.070	4.070	3.960	4.000	2.993	49,600
2022-01-11	4.180	4.190	4.040	4.070	3.046	1,800
2022-01-10	4.120	4.120	4.060	4.060	3.038	14,000
2022-01-07	4.080	4.250	4.080	4.080	3.053	6,400
2022-01-06	4.130	4.290	4.120	4.120	3.083	16,800
2022-01-05	4.240	4.240	4.240	4.240	3.173	0
2022-01-04	4.250	4.250	4.250	4.250	3.180	0
2022-01-03	4.250	4.250	4.250	4.250	3.180	0
2021-12-31	4.250	4.250	4.120	4.250	3.180	3,600
2021-12-30	4.160	4.200	4.000	4.200	3.143	45,800
2021-12-29	4.100	4.160	3.960	4.100	3.068	10,000
2021-12-28	4.060	4.080	3.930	4.050	3.031	12,600
2021-12-24	3.960	4.050	3.810	4.040	3.023	23,400
2021-12-23	3.950	3.950	3.950	3.950	2.956	0
2021-12-22	3.910	3.910	3.910	3.910	2.926	0
2021-12-21	3.800	3.900	3.720	3.720	2.784	3,400
2021-12-20	3.830	3.830	3.830	3.830	2.866	0
2021-12-17	3.840	3.840	3.840	3.840	2.874	800
2021-12-16	3.900	3.900	3.760	3.850	2.881	38,200
2021-12-15	3.970	3.970	3.970	3.970	2.971	0
2021-12-14	3.970	3.970	3.970	3.970	2.971	0
2021-12-13	3.970	3.970	3.970	3.970	2.971	0
2021-12-10	3.970	3.970	3.970	3.970	2.971	0
2021-12-09	3.800	3.950	3.800	3.950	2.956	1,600
2021-12-08	3.800	3.800	3.800	3.800	2.844	1,800
2021-12-07	3.880	3.880	3.880	3.880	2.904	0
2021-12-06	3.880	3.880	3.880	3.880	2.904	0
2021-12-03	3.880	3.920	3.880	3.880	2.904	23,200

← NewerPage 20 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.