VCREDIT Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.030	2.030	1.960	2.020	1.888	29,400
2024-11-07	2.040	2.040	1.940	2.030	1.897	122,800
2024-11-06	2.000	2.000	1.980	1.990	1.860	28,000
2024-11-05	2.060	2.070	1.990	2.040	1.907	24,000
2024-11-04	2.000	2.040	1.980	2.040	1.907	9,600
2024-11-01	2.050	2.050	2.050	2.050	1.916	0
2024-10-31	2.050	2.050	2.050	2.050	1.916	0
2024-10-30	2.050	2.050	2.050	2.050	1.916	0
2024-10-29	2.000	2.050	1.980	2.050	1.916	35,600
2024-10-28	2.020	2.070	2.020	2.070	1.935	18,000
2024-10-25	2.080	2.090	2.000	2.080	1.944	405,800
2024-10-24	2.050	2.100	2.000	2.060	1.925	77,800
2024-10-23	2.050	2.050	1.970	2.050	1.916	66,600
2024-10-22	1.990	2.070	1.960	1.980	1.851	254,000
2024-10-21	1.960	2.000	1.940	1.970	1.841	133,400
2024-10-18	2.130	2.130	1.940	1.940	1.813	1,044,200
2024-10-17	2.150	2.150	1.950	2.130	1.991	192,400
2024-10-16	2.030	2.160	2.010	2.080	1.944	62,000
2024-10-15	2.060	2.060	2.060	2.060	1.925	1,400
2024-10-14	2.120	2.160	2.010	2.110	1.972	173,600
2024-10-10	2.190	2.240	2.070	2.190	2.047	126,600
2024-10-09	2.400	2.400	1.980	2.170	2.028	566,200
2024-10-08	2.750	2.750	2.310	2.350	2.196	480,400
2024-10-07	2.400	2.780	2.400	2.760	2.580	1,727,000
2024-10-04	2.370	2.370	2.200	2.300	2.150	409,600
2024-10-03	2.400	2.500	1.870	2.330	2.178	840,200
2024-10-02	2.210	2.380	2.100	2.370	2.215	1,711,000
2024-09-30	2.250	2.360	2.020	2.020	1.888	214,600
2024-09-27	2.150	2.240	1.910	2.200	2.056	36,600
2024-09-26	2.090	2.090	1.920	2.090	1.953	800
2024-09-25	2.070	2.070	1.930	2.050	1.916	1,200
2024-09-24	1.990	2.050	1.880	2.050	1.916	13,400
2024-09-23	1.930	2.000	1.900	1.900	1.776	11,600
2024-09-20	1.980	2.040	1.860	2.010	1.879	51,000
2024-09-19	2.040	2.040	2.040	2.040	1.907	0
2024-09-17	1.970	2.040	1.870	2.040	1.907	9,000
2024-09-16	2.040	2.060	1.870	1.980	1.851	72,200
2024-09-13	2.040	2.040	2.040	2.040	1.907	0
2024-09-12	2.040	2.040	2.040	2.040	1.907	0
2024-09-11	2.060	2.060	1.970	2.040	1.907	1,400
2024-09-10	2.010	2.070	1.980	2.040	1.907	13,200
2024-09-09	2.100	2.100	2.100	2.100	1.963	0
2024-09-05	2.060	2.100	2.010	2.100	1.963	2,800
2024-09-04	2.070	2.070	2.070	2.070	1.935	0
2024-09-03	2.070	2.070	2.070	2.070	1.935	0
2024-09-02	2.040	2.080	2.000	2.070	1.935	85,600
2024-08-30	2.110	2.130	2.020	2.040	1.907	180,600
2024-08-29	2.080	2.080	1.980	2.080	1.944	2,800
2024-08-28	2.000	2.150	1.940	2.080	1.944	46,600
2024-08-27	2.170	2.170	1.960	2.130	1.991	141,400
2024-08-26	2.240	2.240	2.240	2.240	2.094	0
2024-08-23	2.240	2.240	2.240	2.240	2.094	0
2024-08-22	2.240	2.240	2.240	2.240	2.094	0
2024-08-21	2.180	2.240	2.170	2.240	2.094	1,600
2024-08-20	2.280	2.280	2.280	2.280	2.131	0
2024-08-19	2.300	2.300	2.180	2.290	2.140	8,400
2024-08-16	2.300	2.300	2.190	2.190	2.047	800
2024-08-15	2.280	2.300	2.190	2.200	2.056	16,000
2024-08-14	2.260	2.260	2.210	2.260	2.112	2,200
2024-08-13	2.290	2.290	2.290	2.290	2.140	0

← NewerPage 9 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.