Canada markets close in 53 minutes

VCREDIT Holdings Limited (2003.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.300+0.020 (+0.88%)
At close: 03:59PM HKT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.2602.3102.2402.3002.30020,600
Apr 29, 20242.2802.2802.2802.2802.280400
Apr 26, 20242.1902.1902.1902.1902.190-
Apr 25, 20242.2602.2602.2602.2602.260-
Apr 24, 20242.2602.2602.2602.2602.260-
Apr 23, 20242.2602.2602.2602.2602.260-
Apr 22, 20242.2602.2602.2602.2602.260-
Apr 19, 20242.2902.2902.2902.2902.290-
Apr 18, 20242.1902.3102.1902.3002.30018,800
Apr 17, 20242.2202.2202.1902.1902.1902,400
Apr 16, 20242.2302.2302.2102.2102.210800
Apr 15, 20242.2302.2302.2302.2302.230-
Apr 12, 20242.2102.2102.1902.1902.1902,200
Apr 11, 20242.2602.3202.1702.1802.1808,000
Apr 10, 20242.2402.3202.2402.3202.3209,600
Apr 09, 20242.2002.2002.2002.2002.2004,600
Apr 08, 20242.1402.1402.1402.1402.140-
Apr 05, 20242.1402.1402.1402.1402.140-
Apr 03, 20242.1402.2002.1402.1402.1402,600
Apr 02, 20242.1802.1802.1802.1802.180-
Mar 28, 20242.2102.2402.2102.2102.21016,000
Mar 27, 20242.2502.2502.1102.1602.1606,800
Mar 26, 20242.2002.2002.2002.2002.200-
Mar 25, 20242.2002.2002.2002.2002.200-
Mar 22, 20242.2002.2002.2002.2002.200-
Mar 21, 20242.2002.2002.2002.2002.200-
Mar 20, 20242.2002.2002.2002.2002.200-
Mar 19, 20242.2002.2002.2002.2002.200-
Mar 18, 20242.2002.2002.2002.2002.200-
Mar 15, 20242.2602.2602.1602.1902.19018,200
Mar 14, 20242.3902.3902.2602.2602.2602,000
Mar 13, 20242.3802.3802.3802.3802.380-
Mar 12, 20242.3802.3802.3802.3802.380148,800
Mar 11, 20242.3902.3902.3802.3802.38057,000
Mar 08, 20242.3802.3802.3802.3802.380-
Mar 07, 20242.3802.4102.3802.3802.38060,600
Mar 06, 20242.3102.3102.3102.3102.310-
Mar 05, 20242.3102.3102.3102.3102.310-
Mar 04, 20242.3702.3702.3702.3702.370-
Mar 01, 20242.3802.3802.3802.3802.380-
Feb 29, 20242.3802.3802.3802.3802.380-
Feb 28, 20242.3802.3802.3802.3802.380-
Feb 27, 20242.2402.4102.2402.3802.38029,400
Feb 26, 20242.2202.2202.2202.2202.220-
Feb 23, 20242.2102.2102.2102.2102.210-
Feb 22, 20242.3302.3302.1702.2102.21022,200
Feb 21, 20242.1902.3302.1502.3302.3307,600
Feb 20, 20242.1202.1202.1202.1202.120-
Feb 19, 20242.1202.1202.1202.1202.120200
Feb 16, 20242.1102.1102.1102.1102.110-
Feb 15, 20242.1102.1102.1102.1102.110-
Feb 14, 20242.2302.2302.2302.2302.230-
Feb 09, 20242.2302.2302.2302.2302.230-
Feb 08, 20242.2202.2402.2202.2302.2307,600
Feb 07, 20242.1702.1702.1702.1702.170-
Feb 06, 20242.1902.1902.0402.1702.17027,000
Feb 05, 20242.2002.2002.0202.0202.02021,800
Feb 02, 20242.1302.2402.0402.2002.20022,800
Feb 01, 20242.0902.1002.0102.1002.10034,600
Jan 31, 20242.0102.0102.0102.0102.010-
Jan 30, 20242.0102.0102.0102.0102.010-
Jan 29, 20242.0502.0502.0502.0502.050-
Jan 26, 20242.0902.0902.0402.0402.0404,600
Jan 25, 20242.0402.0402.0402.0402.040-
Jan 24, 20242.0002.1002.0002.0402.0407,000
Jan 23, 20242.0002.0402.0002.0002.0002,400
Jan 22, 20241.9802.0401.9701.9701.97027,600
Jan 19, 20241.9902.1301.9701.9701.9706,600
Jan 18, 20242.1002.1201.9702.1202.120114,000
Jan 17, 20242.1502.1502.1502.1502.150-
Jan 16, 20242.1502.2302.1402.1702.17040,600
Jan 15, 20242.2202.2202.2202.2202.220-
Jan 12, 20242.1802.2002.1702.2202.22069,000
Jan 11, 20242.2402.2402.1602.1802.18014,800
Jan 10, 20242.2402.2402.2402.2402.240-
Jan 09, 20242.2402.2402.2402.2402.2409,600
Jan 08, 20242.2402.2702.2402.2502.25029,800
Jan 05, 20242.1902.2202.1402.2002.20011,600
Jan 04, 20242.1902.1902.1902.1902.190-
Jan 03, 20242.1902.1902.1902.1902.190-
Jan 02, 20242.2302.2402.1202.1902.19052,000
Dec 29, 20232.2902.2902.2302.2802.28041,800
Dec 28, 20232.2902.2902.2902.2902.290-
Dec 27, 20232.2902.2902.2902.2902.2901,000
Dec 22, 20232.3302.3402.2102.2902.29014,800
Dec 21, 20232.3002.3002.3002.3002.300-
Dec 20, 20232.3002.3002.3002.3002.300-
Dec 19, 20232.3002.3002.3002.3002.300-
Dec 18, 20232.3002.3002.2002.3002.3007,800
Dec 15, 20232.2002.2002.2002.2002.200-
Dec 14, 20232.2902.2902.1302.1302.1305,000
Dec 13, 20232.2802.2802.2802.2802.2807,800
Dec 12, 20232.2802.2802.2802.2802.280-
Dec 11, 20232.1402.2802.1402.2802.280600
Dec 08, 20232.2002.2002.2002.2002.200-
Dec 07, 20232.2002.2002.2002.2002.200-
Dec 06, 20232.1702.1702.1702.1702.170-
Dec 05, 20232.1702.1702.1702.1702.170-
Dec 04, 20232.1702.1702.1702.1702.170-
Dec 01, 20232.2502.2502.1602.1702.17033,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...