VCREDIT Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	3.880	3.920	3.880	3.880	2.904	23,200
2021-12-02	3.920	3.920	3.920	3.920	2.933	0
2021-12-01	3.920	3.920	3.920	3.920	2.933	0
2021-11-30	3.940	3.940	3.920	3.920	2.933	13,800
2021-11-29	3.920	3.930	3.920	3.930	2.941	1,000
2021-11-26	3.950	3.950	3.950	3.950	2.956	0
2021-11-25	3.950	3.950	3.950	3.950	2.956	4,400
2021-11-24	3.940	4.080	3.890	3.890	2.911	6,200
2021-11-23	3.990	3.990	3.990	3.990	2.986	0
2021-11-22	3.990	4.000	3.980	3.980	2.978	26,600
2021-11-19	4.100	4.110	3.990	4.010	3.001	13,400
2021-11-18	4.010	4.010	4.010	4.010	3.001	2,800
2021-11-17	3.950	3.990	3.940	3.980	2.978	12,000
2021-11-16	3.960	3.960	3.960	3.960	2.963	0
2021-11-15	4.060	4.060	3.930	3.930	2.941	16,200
2021-11-12	3.900	3.940	3.900	3.900	2.919	2,600
2021-11-11	3.980	3.980	3.880	3.900	2.919	2,200
2021-11-10	4.010	4.020	4.000	4.020	3.008	3,200
2021-11-09	4.050	4.070	4.050	4.060	3.038	2,200
2021-11-08	4.280	4.280	3.920	4.020	3.008	34,600
2021-11-05	4.370	4.370	4.370	4.370	3.270	0
2021-11-04	4.370	4.370	4.370	4.370	3.270	200
2021-11-03	4.340	4.370	4.250	4.290	3.210	5,800
2021-11-02	4.340	4.340	4.340	4.340	3.248	0
2021-11-01	4.230	4.450	4.230	4.400	3.293	49,800
2021-10-29	4.160	4.250	4.160	4.200	3.143	27,600
2021-10-28	4.290	4.290	4.200	4.200	3.143	3,400
2021-10-27	4.280	4.280	4.280	4.280	3.203	0
2021-10-26	4.240	4.300	4.240	4.280	3.203	2,000
2021-10-25	4.260	4.340	4.250	4.250	3.180	25,000
2021-10-22	4.380	4.380	4.380	4.380	3.278	0
2021-10-21	4.420	4.420	4.310	4.410	3.300	12,800
2021-10-20	4.380	4.420	4.380	4.420	3.308	600
2021-10-19	4.460	4.460	4.460	4.460	3.338	400
2021-10-18	4.410	4.420	4.410	4.420	3.308	1,200

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

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