China Vered Financial Holding Corporation Limited 0245
HKEX · Hong Kong SAR China · Finance
HKD 0.9600-0.01 (-1.03%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.96 | -1.03% | HKD 0.96 | HKD 0.96 | HKD 0.95 | 3.01M |
| 2026-09-29 | HKD 0.97 | +2.65% | HKD 0.95 | HKD 0.98 | HKD 0.95 | 30.05K |
| 2026-09-28 | HKD 0.94 | -1.56% | HKD 0.94 | HKD 0.94 | HKD 0.94 | 0 |
| 2026-09-25 | HKD 0.96 | 0.00% | HKD 0.96 | HKD 0.96 | HKD 0.96 |
| 0 |
| 2026-09-24 | HKD 0.96 | -1.03% | HKD 0.96 | HKD 0.96 | HKD 0.96 | 5.00K |
| 2026-09-23 | HKD 0.97 | -0.51% | HKD 0.98 | HKD 0.98 | HKD 0.94 | 31.50K |
| 2026-09-22 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-09-21 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-09-18 | HKD 0.98 | -1.02% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-09-17 | HKD 0.99 | 0.00% | HKD 0.97 | HKD 0.99 | HKD 0.97 | 46.50K |
| 2026-09-16 | HKD 0.99 | -0.51% | HKD 0.97 | HKD 0.99 | HKD 0.97 | 25.00K |
| 2026-09-15 | HKD 0.99 | +0.51% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-09-14 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-09-11 | HKD 0.99 | -0.51% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-09-10 | HKD 0.99 | +1.02% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-09-09 | HKD 0.98 | -1.51% | HKD 0.99 | HKD 1.00 | HKD 0.98 | 3.11M |
| 2026-09-08 | HKD 1.00 | -0.50% | HKD 1.00 | HKD 1.00 | HKD 0.98 | 3.33M |
| 2026-09-07 | HKD 1.00 | 0.00% | HKD 0.98 | HKD 1.00 | HKD 0.98 | 26.82K |
| 2026-09-04 | HKD 1.00 | +1.01% | HKD 0.98 | HKD 1.00 | HKD 0.98 | 69.50K |
| 2026-09-03 | HKD 0.99 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 0.98 | 20.00K |
| 2026-09-02 | HKD 0.99 | -4.35% | HKD 1.01 | HKD 1.04 | HKD 0.99 | 43.00K |
| 2026-09-01 | HKD 1.03 | +0.49% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-08-31 | HKD 1.03 | +0.49% | HKD 1.00 | HKD 1.03 | HKD 1.00 | 25.00K |
| 2026-08-28 | HKD 1.02 | -1.44% | HKD 1.00 | HKD 1.04 | HKD 1.00 | 55.00K |
| 2026-08-27 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-26 | HKD 1.04 | +0.97% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 5.00K |
| 2026-08-25 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-08-24 | HKD 1.03 | +3.00% | HKD 1.02 | HKD 1.03 | HKD 1.02 | 20.00K |
| 2026-08-21 | HKD 1.00 | -2.91% | HKD 0.97 | HKD 1.04 | HKD 0.97 | 30.01K |
| 2026-08-20 | HKD 1.03 | -1.90% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-08-19 | HKD 1.05 | +2.94% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 0 |
| 2026-08-18 | HKD 1.02 | +0.99% | HKD 1.02 | HKD 1.02 | HKD 1.01 | 30.02K |
| 2026-08-17 | HKD 1.01 | +1.00% | HKD 0.95 | HKD 1.03 | HKD 0.95 | 46.30K |
| 2026-08-14 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-08-13 | HKD 1.00 | -2.44% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 15.00K |
| 2026-08-12 | HKD 1.02 | 0.00% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-08-11 | HKD 1.02 | +2.50% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-08-10 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.09 | HKD 0.99 | 3.58M |
| 2026-08-07 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-08-06 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-08-05 | HKD 1.00 | +1.01% | HKD 0.99 | HKD 1.00 | HKD 0.99 | 11.00K |
| 2026-08-04 | HKD 0.99 | -0.50% | HKD 0.98 | HKD 1.00 | HKD 0.97 | 56.00K |
| 2026-08-03 | HKD 1.00 | -0.50% | HKD 0.98 | HKD 1.00 | HKD 0.98 | 11.03K |
| 2026-07-31 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-30 | HKD 1.00 | -2.91% | HKD 1.00 | HKD 1.03 | HKD 1.00 | 115.00K |
| 2026-07-29 | HKD 1.03 | +0.98% | HKD 0.99 | HKD 1.03 | HKD 0.99 | 45.00K |
| 2026-07-28 | HKD 1.02 | +0.99% | HKD 0.99 | HKD 1.02 | HKD 0.99 | 25.00K |
| 2026-07-27 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-07-24 | HKD 1.01 | -2.88% | HKD 1.04 | HKD 1.08 | HKD 1.00 | 686.00K |
| 2026-07-23 | HKD 1.04 | +1.96% | HKD 1.02 | HKD 1.09 | HKD 1.00 | 1.95M |
| 2026-07-22 | HKD 1.02 | +7.37% | HKD 0.91 | HKD 1.03 | HKD 0.91 | 49.27K |
| 2026-07-21 | HKD 0.95 | 0.00% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |
| 2026-07-20 | HKD 0.95 | -1.04% | HKD 0.92 | HKD 0.96 | HKD 0.92 | 35.00K |
| 2026-07-17 | HKD 0.96 | +2.13% | HKD 0.96 | HKD 0.96 | HKD 0.96 | 20.01K |
| 2026-07-16 | HKD 0.94 | 0.00% | HKD 0.94 | HKD 0.94 | HKD 0.94 | 0 |
| 2026-07-15 | HKD 0.94 | 0.00% | HKD 0.90 | HKD 0.94 | HKD 0.90 | 52.00K |
| 2026-07-14 | HKD 0.94 | -3.09% | HKD 0.93 | HKD 0.94 | HKD 0.90 | 135.00K |
| 2026-07-13 | HKD 0.97 | 0.00% | HKD 0.92 | HKD 0.97 | HKD 0.90 | 60.00K |
| 2026-07-10 | HKD 0.97 | -4.90% | HKD 0.97 | HKD 0.97 | HKD 0.96 | 70.01K |
| 2026-07-09 | HKD 1.02 | 0.00% | HKD 1.00 | HKD 1.02 | HKD 1.00 | 15.03K |
| 2026-07-08 | HKD 1.02 | +0.99% | HKD 0.96 | HKD 1.02 | HKD 0.95 | 135.40K |
| 2026-07-07 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-07-06 | HKD 1.01 | -0.98% | HKD 1.01 | HKD 1.01 | HKD 1.01 | 0 |
| 2026-07-03 | HKD 1.02 | -0.97% | HKD 1.00 | HKD 1.02 | HKD 0.99 | 52.50K |
| 2026-07-02 | HKD 1.03 | -1.90% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-06-30 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 0 |
| 2026-06-29 | HKD 1.05 | +2.94% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 5.40K |
| 2026-06-26 | HKD 1.02 | -7.27% | HKD 1.02 | HKD 1.10 | HKD 1.00 | 200.00K |
| 2026-06-25 | HKD 1.10 | -3.51% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-06-24 | HKD 1.14 | -0.87% | HKD 1.10 | HKD 1.15 | HKD 1.09 | 120.15K |
| 2026-06-23 | HKD 1.15 | -0.86% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-06-22 | HKD 1.16 | -0.85% | HKD 1.16 | HKD 1.16 | HKD 1.16 | 0 |
| 2026-06-18 | HKD 1.17 | 0.00% | HKD 1.17 | HKD 1.17 | HKD 1.14 | 46.10K |
| 2026-06-17 | HKD 1.17 | +6.36% | HKD 1.10 | HKD 1.20 | HKD 1.10 | 1.02M |
| 2026-06-16 | HKD 1.10 | +7.84% | HKD 1.02 | HKD 1.10 | HKD 1.02 | 1.37M |
| 2026-06-15 | HKD 1.02 | +6.25% | HKD 0.99 | HKD 1.02 | HKD 0.96 | 2.40M |
| 2026-06-12 | HKD 0.96 | +6.67% | HKD 0.90 | HKD 0.99 | HKD 0.89 | 2.35M |
| 2026-06-11 | HKD 0.90 | -3.23% | HKD 0.89 | HKD 0.93 | HKD 0.85 | 830.70K |
| 2026-06-10 | HKD 0.93 | -5.10% | HKD 0.93 | HKD 0.95 | HKD 0.90 | 225.00K |
| 2026-06-09 | HKD 0.98 | +2.08% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-06-08 | HKD 0.96 | -3.03% | HKD 0.96 | HKD 0.97 | HKD 0.90 | 555.01K |
| 2026-06-05 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-06-04 | HKD 0.99 | -4.81% | HKD 0.97 | HKD 1.00 | HKD 0.95 | 190.00K |
| 2026-06-03 | HKD 1.04 | +5.05% | HKD 0.99 | HKD 1.05 | HKD 0.99 | 36.01K |
| 2026-06-02 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-06-01 | HKD 0.99 | +2.06% | HKD 0.92 | HKD 0.99 | HKD 0.92 | 69.01K |
| 2026-05-29 | HKD 0.97 | +1.04% | HKD 0.95 | HKD 0.98 | HKD 0.95 | 105.50K |
| 2026-05-28 | HKD 0.96 | -1.03% | HKD 0.96 | HKD 0.96 | HKD 0.96 | 0 |
| 2026-05-27 | HKD 0.97 | +1.04% | HKD 0.97 | HKD 0.97 | HKD 0.97 | 0 |
| 2026-05-26 | HKD 0.96 | -8.57% | HKD 1.01 | HKD 1.01 | HKD 0.95 | 1.02M |