Vinco Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.300	0.300	0.300	0.300	3.000	141,000
2022-11-21	0.285	0.370	0.285	0.370	3.700	5,810,000
2022-11-18	0.415	0.415	0.280	0.280	2.800	115,000
2022-11-17	0.275	0.275	0.275	0.275	2.750	0
2022-11-16	0.285	0.285	0.250	0.275	2.750	27,000
2022-11-15	0.295	0.295	0.285	0.285	2.850	3,000
2022-11-14	0.285	0.295	0.246	0.295	2.950	161,000
2022-11-11	0.295	0.295	0.295	0.295	2.950	0
2022-11-10	0.300	0.300	0.300	0.300	3.000	2,000
2022-11-09	0.325	0.325	0.280	0.305	3.050	3,689,000
2022-11-08	0.325	0.325	0.325	0.325	3.250	0
2022-11-07	0.325	0.325	0.325	0.325	3.250	0
2022-11-04	0.280	0.325	0.260	0.325	3.250	33,000
2022-11-03	0.028	0.028	0.028	0.028	2.800	0
2022-11-02	0.028	0.028	0.028	0.028	2.800	0
2022-11-01	0.028	0.028	0.028	0.028	2.800	500,000
2022-10-31	0.024	0.029	0.024	0.027	2.700	250,000
2022-10-28	0.027	0.029	0.026	0.028	2.800	19,510,000
2022-10-27	0.029	0.029	0.029	0.029	2.900	0
2022-10-26	0.025	0.032	0.025	0.029	2.900	16,660,000
2022-10-25	0.026	0.028	0.026	0.028	2.800	22,210,000
2022-10-24	0.033	0.033	0.032	0.032	3.200	3,010,000
2022-10-21	0.033	0.033	0.033	0.033	3.300	0
2022-10-20	0.033	0.033	0.033	0.033	3.300	0
2022-10-19	0.031	0.037	0.028	0.033	3.300	1,700,000
2022-10-18	0.032	0.032	0.026	0.028	2.800	1,350,000
2022-10-17	0.029	0.032	0.020	0.032	3.200	42,780,000
2022-10-14	0.032	0.032	0.032	0.032	3.200	40,000
2022-10-13	0.029	0.030	0.029	0.030	3.000	130,000
2022-10-12	0.031	0.031	0.030	0.031	3.100	1,180,000
2022-10-11	0.035	0.036	0.034	0.034	3.400	270,000
2022-10-10	0.033	0.036	0.031	0.035	3.500	1,360,000
2022-10-07	0.052	0.052	0.038	0.038	3.800	8,960,000
2022-10-06	0.050	0.052	0.050	0.052	5.200	250,000
2022-10-05	0.050	0.055	0.043	0.053	5.300	26,160,000
2022-10-03	0.041	0.051	0.041	0.051	5.100	730,000
2022-09-30	0.051	0.051	0.045	0.045	4.500	210,000
2022-09-29	0.048	0.053	0.046	0.053	5.300	31,160,000
2022-09-28	0.051	0.060	0.048	0.049	4.900	460,000
2022-09-27	0.051	0.051	0.051	0.051	5.100	0
2022-09-26	0.052	0.052	0.052	0.052	5.200	0
2022-09-23	0.055	0.055	0.049	0.052	5.200	60,000
2022-09-22	0.055	0.055	0.055	0.055	5.500	0
2022-09-21	0.052	0.055	0.052	0.055	5.500	120,000
2022-09-20	0.056	0.056	0.055	0.055	5.500	70,000
2022-09-19	0.051	0.054	0.049	0.053	5.300	1,460,000
2022-09-16	0.051	0.051	0.051	0.051	5.100	0
2022-09-15	0.051	0.051	0.051	0.051	5.100	0
2022-09-14	0.051	0.051	0.051	0.051	5.100	0
2022-09-13	0.051	0.051	0.048	0.051	5.100	200,000
2022-09-09	0.050	0.050	0.050	0.050	5.000	0
2022-09-08	0.045	0.050	0.043	0.050	5.000	1,050,000
2022-09-07	0.045	0.045	0.045	0.045	4.500	0
2022-09-06	0.044	0.046	0.044	0.045	4.500	540,000
2022-09-05	0.047	0.047	0.044	0.044	4.400	130,000
2022-09-02	0.048	0.048	0.048	0.048	4.800	0
2022-09-01	0.048	0.048	0.048	0.048	4.800	0
2022-08-31	0.047	0.048	0.047	0.048	4.800	40,000
2022-08-30	0.045	0.047	0.045	0.047	4.700	490,000
2022-08-29	0.048	0.048	0.048	0.048	4.800	10,000

← NewerPage 17 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.