Vinco Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.210	0.210	0.210	0.210	2.100	0
2023-05-22	0.210	0.210	0.210	0.210	2.100	0
2023-05-19	0.210	0.210	0.210	0.210	2.100	0
2023-05-18	0.210	0.210	0.210	0.210	2.100	0
2023-05-17	0.210	0.210	0.210	0.210	2.100	0
2023-05-16	0.210	0.210	0.210	0.210	2.100	0
2023-05-15	0.210	0.210	0.210	0.210	2.100	0
2023-05-12	0.200	0.210	0.200	0.210	2.100	20,000
2023-05-11	0.210	0.210	0.210	0.210	2.100	10,000
2023-05-10	0.211	0.211	0.211	0.211	2.110	0
2023-05-09	0.211	0.211	0.211	0.211	2.110	10,000
2023-05-08	0.241	0.241	0.230	0.230	2.300	50,000
2023-05-05	0.300	0.300	0.255	0.255	2.550	747,000
2023-05-04	0.395	0.395	0.290	0.300	3.000	1,560,000
2023-05-03	0.395	0.415	0.395	0.405	4.050	2,195,000
2023-05-02	0.390	0.395	0.380	0.395	3.950	1,790,000
2023-04-28	0.400	0.400	0.395	0.400	4.000	1,630,000
2023-04-27	0.395	0.410	0.395	0.395	3.950	1,400,000
2023-04-26	0.420	0.420	0.385	0.395	3.950	1,065,000
2023-04-25	0.405	0.410	0.395	0.395	3.950	1,385,000
2023-04-24	0.410	0.410	0.395	0.405	4.050	1,336,000
2023-04-21	0.400	0.420	0.395	0.420	4.200	765,000
2023-04-20	0.400	0.430	0.395	0.430	4.300	320,000
2023-04-19	0.390	0.440	0.385	0.440	4.400	497,000
2023-04-18	0.390	0.430	0.385	0.430	4.300	310,000
2023-04-17	0.400	0.410	0.380	0.400	4.000	250,000
2023-04-14	0.400	0.420	0.400	0.420	4.200	30,000
2023-04-13	0.370	0.400	0.350	0.400	4.000	60,000
2023-04-12	0.370	0.370	0.370	0.370	3.700	2,000
2023-04-11	0.370	0.370	0.370	0.370	3.700	0
2023-04-06	0.340	0.370	0.340	0.370	3.700	758,000
2023-04-04	0.360	0.360	0.330	0.340	3.400	790,000
2023-04-03	0.295	0.295	0.295	0.295	2.950	0
2023-03-31	0.295	0.295	0.295	0.295	2.950	0
2023-03-30	0.295	0.295	0.295	0.295	2.950	0
2023-03-29	0.295	0.295	0.295	0.295	2.950	0
2023-03-28	0.295	0.295	0.295	0.295	2.950	0
2023-03-27	0.305	0.305	0.300	0.300	3.000	10,000
2023-03-24	0.310	0.310	0.310	0.310	3.100	0
2023-03-23	0.310	0.310	0.310	0.310	3.100	0
2023-03-22	0.310	0.310	0.310	0.310	3.100	0
2023-03-21	0.310	0.310	0.310	0.310	3.100	20,000
2023-03-20	0.310	0.310	0.305	0.305	3.050	20,000
2023-03-17	0.360	0.360	0.360	0.360	3.600	0
2023-03-16	0.360	0.360	0.360	0.360	3.600	0
2023-03-15	0.365	0.365	0.365	0.365	3.650	0
2023-03-14	0.365	0.365	0.365	0.365	3.650	0
2023-03-13	0.380	0.380	0.370	0.370	3.700	50,000
2023-03-10	0.325	0.325	0.325	0.325	3.250	10,000
2023-03-09	0.350	0.350	0.350	0.350	3.500	0
2023-03-08	0.350	0.350	0.350	0.350	3.500	0
2023-03-07	0.355	0.355	0.350	0.350	3.500	40,000
2023-03-06	0.350	0.350	0.350	0.350	3.500	0
2023-03-03	0.350	0.350	0.350	0.350	3.500	0
2023-03-02	0.350	0.350	0.350	0.350	3.500	0
2023-03-01	0.350	0.350	0.350	0.350	3.500	11,000
2023-02-28	0.350	0.360	0.290	0.310	3.100	494,000
2023-02-27	0.255	0.255	0.255	0.255	2.550	0
2023-02-24	0.255	0.255	0.255	0.255	2.550	60,000
2023-02-23	0.280	0.280	0.280	0.280	2.800	0

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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