VCREDIT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	4.020	4.020	4.000	4.020	3.757	142,800
2025-05-09	4.020	4.020	3.980	4.010	3.748	60,800
2025-05-08	3.980	4.030	3.980	4.020	3.757	35,400
2025-05-07	4.020	4.030	3.960	3.970	3.711	165,200
2025-05-06	4.020	4.050	3.950	3.960	3.701	273,600
2025-05-02	4.130	4.140	4.010	4.140	3.869	67,800
2025-04-30	4.030	4.140	4.020	4.140	3.869	393,000
2025-04-29	4.030	4.050	3.940	4.020	3.757	410,000
2025-04-28	4.020	4.200	3.920	4.080	3.813	614,000
2025-04-25	4.000	4.030	4.000	4.020	3.757	333,600
2025-04-24	4.000	4.020	4.000	4.000	3.739	221,200
2025-04-23	4.000	4.010	3.910	4.000	3.739	121,600
2025-04-22	4.000	4.020	3.900	4.000	3.739	146,200
2025-04-17	4.000	4.000	3.920	4.000	3.739	119,800
2025-04-16	3.970	4.000	3.950	3.980	3.720	109,600
2025-04-15	3.970	4.010	3.970	4.010	3.748	85,400
2025-04-14	4.050	4.170	3.960	3.960	3.701	240,200
2025-04-11	4.000	4.020	3.900	4.000	3.739	52,200
2025-04-10	3.950	4.000	3.790	4.000	3.739	113,000
2025-04-09	3.940	3.940	3.780	3.920	3.664	126,200
2025-04-08	3.790	3.960	3.790	3.960	3.701	63,600
2025-04-07	4.100	4.100	3.670	3.810	3.561	336,400
2025-04-03	4.320	4.400	4.150	4.350	4.066	412,000
2025-04-02	4.290	4.420	4.130	4.390	4.103	217,600
2025-04-01	4.100	4.260	4.020	4.110	3.841	280,800
2025-03-31	4.310	4.310	3.780	4.100	3.832	440,400
2025-03-28	4.290	4.720	4.200	4.390	4.103	584,800
2025-03-27	3.570	4.200	3.530	4.200	3.925	1,001,800
2025-03-26	3.450	3.550	3.340	3.540	3.309	126,600
2025-03-25	3.540	3.540	3.350	3.500	3.271	99,800
2025-03-24	3.570	3.570	3.430	3.500	3.271	7,800
2025-03-21	3.670	3.870	3.300	3.460	3.234	222,800
2025-03-20	3.520	3.920	3.470	3.670	3.430	425,200
2025-03-19	3.470	3.550	3.400	3.460	3.234	260,200
2025-03-18	3.470	3.550	3.280	3.360	3.140	251,000
2025-03-17	3.240	3.420	3.200	3.360	3.140	100,000
2025-03-14	3.110	3.310	3.030	3.150	2.944	50,600
2025-03-13	3.090	3.150	3.020	3.080	2.879	107,600
2025-03-12	3.180	3.200	3.010	3.180	2.972	95,800
2025-03-11	3.140	3.250	3.120	3.180	2.972	23,800
2025-03-10	3.250	3.250	3.100	3.150	2.944	160,800
2025-03-07	3.160	3.430	3.100	3.220	3.010	91,200
2025-03-06	3.130	3.250	3.010	3.200	2.991	218,000
2025-03-05	3.000	3.120	3.000	3.100	2.897	31,200
2025-03-04	2.900	3.060	2.880	3.010	2.813	62,600
2025-03-03	2.890	2.960	2.850	2.900	2.710	69,200
2025-02-28	3.060	3.060	2.740	3.000	2.804	147,400
2025-02-27	3.450	3.450	3.030	3.050	2.851	120,400
2025-02-26	3.480	3.640	3.360	3.450	3.225	409,800
2025-02-25	2.950	3.550	2.950	3.340	3.122	308,400
2025-02-24	2.720	2.950	2.720	2.880	2.692	229,800
2025-02-21	2.770	2.780	2.660	2.670	2.495	231,600
2025-02-20	2.720	2.720	2.630	2.720	2.542	41,200
2025-02-19	2.670	2.830	2.620	2.760	2.580	226,000
2025-02-18	2.570	2.680	2.560	2.610	2.439	118,800
2025-02-17	2.570	2.570	2.560	2.570	2.402	2,400
2025-02-14	2.580	2.630	2.550	2.550	2.383	59,600
2025-02-13	2.640	2.670	2.520	2.520	2.355	127,200
2025-02-12	2.620	2.620	2.510	2.560	2.393	11,000
2025-02-11	2.530	2.620	2.530	2.570	2.402	40,400

← NewerPage 7 of 21 · 1,234 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.