VSTECS Holdings Limited 0856
HKEX · Hong Kong SAR China · Technology Services
HKD 8.61-0.23 (-2.60%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 8.60 | -2.71% | HKD 9.23 | HKD 9.23 | HKD 8.55 | 400.00K |
| 2026-09-30 | HKD 8.84 | -0.39% | HKD 8.95 | HKD 8.95 | HKD 8.76 | 1.47M |
| 2026-09-29 | HKD 8.88 | +0.40% | HKD 9.09 | HKD 9.09 | HKD 8.66 | 1.69M |
| 2026-09-28 | HKD 8.84 | -1.01% | HKD 8.95 | HKD 8.95 | HKD 8.77 | 1.34M |
| 2026-09-25 | HKD 8.93 | -0.94% | HKD 9.30 | HKD 9.30 | HKD 8.67 | 1.93M |
| 2026-09-24 | HKD 9.02 | -0.72% | HKD 9.04 | HKD 9.07 | HKD 8.94 | 1.40M |
| 2026-09-23 | HKD 9.08 | -1.20% | HKD 9.25 | HKD 9.26 | HKD 9.03 | 2.28M |
| 2026-09-22 | HKD 9.19 | -1.02% | HKD 9.35 | HKD 9.58 | HKD 9.18 | 2.23M |
| 2026-09-21 | HKD 9.28 | +0.98% | HKD 9.24 | HKD 9.42 | HKD 9.23 | 2.07M |
| 2026-09-18 | HKD 9.19 | -0.33% | HKD 9.30 | HKD 9.36 | HKD 9.04 | 10.83M |
| 2026-09-17 | HKD 9.23 | -1.44% | HKD 9.29 | HKD 9.31 | HKD 9.15 | 1.59M |
| 2026-09-16 | HKD 9.36 | +1.57% | HKD 9.24 | HKD 9.44 | HKD 9.20 | 1.53M |
| 2026-09-15 | HKD 9.22 | -3.00% | HKD 9.70 | HKD 9.70 | HKD 9.11 | 2.30M |
| 2026-09-14 | HKD 9.50 | +0.11% | HKD 9.49 | HKD 9.63 | HKD 9.37 | 1.26M |
| 2026-09-11 | HKD 9.49 | -1.96% | HKD 9.74 | HKD 9.74 | HKD 9.38 | 1.26M |
| 2026-09-10 | HKD 9.68 | -4.16% | HKD 9.86 | HKD 9.98 | HKD 9.60 | 1.75M |
| 2026-09-09 | HKD 10.10 | +3.01% | HKD 9.93 | HKD 10.11 | HKD 9.81 | 2.44M |
| 2026-09-08 | HKD 9.81 | -3.78% | HKD 10.19 | HKD 10.19 | HKD 9.76 | 3.20M |
| 2026-09-07 | HKD 10.19 | +0.20% | HKD 10.15 | HKD 10.29 | HKD 10.09 | 1.65M |
| 2026-09-04 | HKD 10.17 | +3.56% | HKD 9.85 | HKD 10.31 | HKD 9.85 | 4.15M |
| 2026-09-03 | HKD 9.82 | +1.03% | HKD 9.74 | HKD 9.90 | HKD 9.74 | 2.04M |
| 2026-09-02 | HKD 9.72 | -1.32% | HKD 9.70 | HKD 9.97 | HKD 9.55 | 1.92M |
| 2026-09-01 | HKD 9.85 | -0.35% | HKD 9.89 | HKD 10.20 | HKD 9.82 | 3.32M |
| 2026-08-31 | HKD 9.89 | +3.83% | HKD 9.60 | HKD 9.89 | HKD 9.35 | 6.56M |
| 2026-08-28 | HKD 9.52 | -0.52% | HKD 9.66 | HKD 9.72 | HKD 9.48 | 3.02M |
| 2026-08-27 | HKD 9.57 | +1.54% | HKD 9.62 | HKD 9.69 | HKD 9.31 | 4.86M |
| 2026-08-26 | HKD 9.43 | -1.72% | HKD 9.60 | HKD 9.76 | HKD 9.41 | 5.34M |
| 2026-08-25 | HKD 9.59 | +3.73% | HKD 9.26 | HKD 9.59 | HKD 9.09 | 6.18M |
| 2026-08-24 | HKD 9.24 | -3.90% | HKD 9.63 | HKD 9.77 | HKD 8.98 | 5.56M |
| 2026-08-21 | HKD 9.62 | +2.61% | HKD 9.38 | HKD 9.78 | HKD 9.10 | 4.43M |
| 2026-08-20 | HKD 9.38 | -5.59% | HKD 9.95 | HKD 10.40 | HKD 9.31 | 10.60M |
| 2026-08-19 | HKD 9.93 | -6.59% | HKD 10.62 | HKD 10.62 | HKD 9.84 | 4.06M |
| 2026-08-18 | HKD 10.63 | -1.94% | HKD 10.80 | HKD 10.84 | HKD 10.41 | 2.82M |
| 2026-08-17 | HKD 10.84 | +1.12% | HKD 10.78 | HKD 11.04 | HKD 10.67 | 2.97M |
| 2026-08-14 | HKD 10.72 | +0.37% | HKD 10.68 | HKD 10.88 | HKD 10.59 | 4.10M |
| 2026-08-13 | HKD 10.68 | +4.81% | HKD 10.26 | HKD 10.70 | HKD 10.25 | 4.69M |
| 2026-08-12 | HKD 10.19 | -0.10% | HKD 10.20 | HKD 10.32 | HKD 9.98 | 3.19M |
| 2026-08-11 | HKD 10.20 | -1.64% | HKD 10.48 | HKD 10.49 | HKD 10.15 | 2.68M |
| 2026-08-10 | HKD 10.37 | +1.97% | HKD 10.20 | HKD 10.44 | HKD 10.17 | 2.74M |
| 2026-08-07 | HKD 10.17 | -0.68% | HKD 10.30 | HKD 10.30 | HKD 9.94 | 5.59M |
| 2026-08-06 | HKD 10.24 | -1.82% | HKD 10.22 | HKD 10.46 | HKD 10.16 | 3.37M |
| 2026-08-05 | HKD 10.43 | +2.66% | HKD 10.16 | HKD 10.47 | HKD 10.03 | 4.30M |
| 2026-08-04 | HKD 10.16 | +3.94% | HKD 9.80 | HKD 10.21 | HKD 9.74 | 8.67M |
| 2026-08-03 | HKD 9.77 | +3.99% | HKD 9.39 | HKD 9.85 | HKD 9.34 | 5.42M |
| 2026-07-31 | HKD 9.40 | +7.67% | HKD 9.18 | HKD 9.45 | HKD 9.05 | 6.20M |
| 2026-07-30 | HKD 8.73 | -2.46% | HKD 8.89 | HKD 9.02 | HKD 8.63 | 3.49M |
| 2026-07-29 | HKD 8.95 | +1.82% | HKD 9.00 | HKD 9.00 | HKD 8.67 | 4.24M |
| 2026-07-28 | HKD 8.79 | -5.89% | HKD 9.30 | HKD 9.30 | HKD 8.61 | 7.27M |
| 2026-07-27 | HKD 9.34 | +2.75% | HKD 9.16 | HKD 9.40 | HKD 8.86 | 3.52M |
| 2026-07-24 | HKD 9.09 | -5.11% | HKD 9.55 | HKD 9.55 | HKD 9.04 | 2.16M |
| 2026-07-23 | HKD 9.58 | -0.93% | HKD 9.86 | HKD 9.86 | HKD 9.51 | 1.79M |
| 2026-07-22 | HKD 9.67 | +0.42% | HKD 9.68 | HKD 9.90 | HKD 9.54 | 2.94M |
| 2026-07-21 | HKD 9.63 | +5.13% | HKD 9.33 | HKD 9.66 | HKD 9.24 | 3.88M |
| 2026-07-20 | HKD 9.16 | +2.35% | HKD 9.17 | HKD 9.21 | HKD 8.98 | 2.53M |
| 2026-07-17 | HKD 8.95 | -5.59% | HKD 9.66 | HKD 9.66 | HKD 8.77 | 4.39M |
| 2026-07-16 | HKD 9.48 | -0.21% | HKD 9.49 | HKD 9.74 | HKD 9.37 | 2.92M |
| 2026-07-15 | HKD 9.50 | +0.32% | HKD 9.40 | HKD 9.59 | HKD 9.30 | 2.99M |
| 2026-07-14 | HKD 9.47 | +2.38% | HKD 9.25 | HKD 9.49 | HKD 8.95 | 4.62M |
| 2026-07-13 | HKD 9.25 | -4.05% | HKD 9.64 | HKD 9.78 | HKD 9.07 | 4.30M |
| 2026-07-10 | HKD 9.64 | -2.23% | HKD 9.82 | HKD 10.16 | HKD 9.61 | 5.67M |
| 2026-07-09 | HKD 9.86 | +6.59% | HKD 9.25 | HKD 9.94 | HKD 9.23 | 9.22M |
| 2026-07-08 | HKD 9.25 | +5.71% | HKD 8.85 | HKD 9.35 | HKD 8.67 | 6.03M |
| 2026-07-07 | HKD 8.75 | -1.02% | HKD 8.78 | HKD 8.96 | HKD 8.51 | 3.30M |
| 2026-07-06 | HKD 8.84 | -2.21% | HKD 9.18 | HKD 9.18 | HKD 8.64 | 3.98M |
| 2026-07-03 | HKD 9.04 | +2.38% | HKD 8.90 | HKD 9.09 | HKD 8.87 | 3.01M |
| 2026-07-02 | HKD 8.83 | 0.00% | HKD 8.86 | HKD 9.19 | HKD 8.78 | 4.64M |
| 2026-06-30 | HKD 8.83 | +1.96% | HKD 8.68 | HKD 8.95 | HKD 8.64 | 4.42M |
| 2026-06-29 | HKD 8.66 | -1.37% | HKD 9.09 | HKD 9.09 | HKD 8.51 | 3.46M |
| 2026-06-26 | HKD 8.78 | -2.23% | HKD 8.75 | HKD 8.86 | HKD 8.51 | 4.77M |
| 2026-06-25 | HKD 8.98 | -0.77% | HKD 9.24 | HKD 9.24 | HKD 8.79 | 6.22M |
| 2026-06-24 | HKD 9.05 | +1.23% | HKD 9.00 | HKD 9.21 | HKD 8.83 | 5.75M |
| 2026-06-23 | HKD 8.94 | -4.08% | HKD 9.06 | HKD 9.37 | HKD 8.73 | 8.02M |
| 2026-06-22 | HKD 9.32 | -5.09% | HKD 9.92 | HKD 9.94 | HKD 9.25 | 7.33M |
| 2026-06-18 | HKD 9.82 | -4.01% | HKD 10.16 | HKD 10.16 | HKD 9.71 | 5.22M |
| 2026-06-17 | HKD 10.23 | 0.00% | HKD 10.57 | HKD 10.57 | HKD 10.13 | 4.35M |
| 2026-06-16 | HKD 10.23 | -2.39% | HKD 10.60 | HKD 10.68 | HKD 10.14 | 6.04M |
| 2026-06-15 | HKD 10.48 | +6.61% | HKD 9.86 | HKD 10.70 | HKD 9.86 | 10.87M |
| 2026-06-12 | HKD 9.83 | +2.72% | HKD 9.88 | HKD 10.05 | HKD 9.70 | 6.25M |
| 2026-06-11 | HKD 9.57 | -1.64% | HKD 9.79 | HKD 9.79 | HKD 9.32 | 3.29M |
| 2026-06-10 | HKD 9.73 | -4.51% | HKD 9.91 | HKD 10.15 | HKD 9.42 | 7.04M |
| 2026-06-09 | HKD 10.19 | +0.79% | HKD 10.25 | HKD 10.29 | HKD 9.99 | 5.48M |
| 2026-06-08 | HKD 10.11 | -3.44% | HKD 10.11 | HKD 10.21 | HKD 9.82 | 5.04M |
| 2026-06-05 | HKD 10.47 | -5.42% | HKD 10.90 | HKD 10.90 | HKD 10.45 | 5.75M |
| 2026-06-04 | HKD 11.07 | -4.49% | HKD 11.28 | HKD 11.40 | HKD 11.04 | 5.17M |
| 2026-06-03 | HKD 11.59 | -7.21% | HKD 12.49 | HKD 12.49 | HKD 11.50 | 15.76M |
| 2026-06-02 | HKD 12.49 | +14.06% | HKD 10.97 | HKD 12.72 | HKD 10.63 | 29.27M |
| 2026-06-01 | HKD 10.95 | +13.59% | HKD 9.80 | HKD 11.20 | HKD 9.80 | 16.18M |
| 2026-05-29 | HKD 9.64 | +2.23% | HKD 9.70 | HKD 9.95 | HKD 9.55 | 9.60M |
| 2026-05-28 | HKD 9.43 | -6.26% | HKD 9.64 | HKD 9.72 | HKD 9.24 | 4.62M |
| 2026-05-27 | HKD 10.06 | -1.37% | HKD 10.32 | HKD 10.50 | HKD 10.00 | 6.81M |