Veson Holdings Limited 1399
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 0.3200-0.03 (-8.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.32 | -8.57% | HKD 0.35 | HKD 0.35 | HKD 0.32 | 128.00K |
| 2026-09-30 | HKD 0.35 | +9.38% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-29 | HKD 0.32 | +1.59% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-28 | HKD 0.31 | -10.00% | HKD 0.33 | HKD 0.33 | HKD 0.31 |
| 12.00K |
| 2026-09-25 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-24 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-23 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-09-22 | HKD 0.35 | +4.48% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 26.00K |
| 2026-09-21 | HKD 0.34 | -5.63% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 28.00K |
| 2026-09-18 | HKD 0.35 | +10.94% | HKD 0.33 | HKD 0.35 | HKD 0.31 | 142.00K |
| 2026-09-17 | HKD 0.32 | -9.86% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-09-16 | HKD 0.35 | +5.97% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 6.00K |
| 2026-09-15 | HKD 0.34 | +6.35% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 12.00K |
| 2026-09-14 | HKD 0.31 | 0.00% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 110.00K |
| 2026-09-11 | HKD 0.31 | -14.86% | HKD 0.36 | HKD 0.36 | HKD 0.30 | 786.00K |
| 2026-09-10 | HKD 0.37 | -5.13% | HKD 0.38 | HKD 0.38 | HKD 0.30 | 318.00K |
| 2026-09-09 | HKD 0.39 | +6.85% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 88.00K |
| 2026-09-08 | HKD 0.37 | -1.35% | HKD 0.34 | HKD 0.35 | HKD 0.34 | 10.00K |
| 2026-09-07 | HKD 0.37 | +1.37% | HKD 0.38 | HKD 0.39 | HKD 0.37 | 32.00K |
| 2026-09-04 | HKD 0.37 | +4.29% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 44.00K |
| 2026-09-03 | HKD 0.35 | -7.89% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 18.00K |
| 2026-09-02 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-09-01 | HKD 0.38 | +2.70% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 58.00K |
| 2026-08-31 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-28 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-27 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-26 | HKD 0.37 | +7.25% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 386.00K |
| 2026-08-25 | HKD 0.34 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 4.00K |
| 2026-08-24 | HKD 0.34 | -1.43% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 12.00K |
| 2026-08-21 | HKD 0.35 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.33 | 56.00K |
| 2026-08-20 | HKD 0.35 | +2.94% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 64.00K |
| 2026-08-19 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 456.00K |
| 2026-08-18 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 122.00K |
| 2026-08-17 | HKD 0.34 | -2.86% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 34.00K |
| 2026-08-14 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-13 | HKD 0.35 | +2.94% | HKD 0.35 | HKD 0.35 | HKD 0.35 | 0 |
| 2026-08-12 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-11 | HKD 0.34 | -1.45% | HKD 0.34 | HKD 0.38 | HKD 0.34 | 12.00K |
| 2026-08-10 | HKD 0.34 | -5.48% | HKD 0.32 | HKD 0.37 | HKD 0.32 | 638.00K |
| 2026-08-07 | HKD 0.37 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 0 |
| 2026-08-06 | HKD 0.37 | +4.29% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 8.00K |
| 2026-08-05 | HKD 0.35 | -7.89% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 780.00K |
| 2026-08-04 | HKD 0.38 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.35 | 6.00K |
| 2026-08-03 | HKD 0.38 | 0.00% | HKD 0.35 | HKD 0.38 | HKD 0.34 | 10.00K |
| 2026-07-31 | HKD 0.38 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.36 | 360.00K |
| 2026-07-30 | HKD 0.38 | +4.11% | HKD 0.39 | HKD 0.39 | HKD 0.33 | 6.00K |
| 2026-07-29 | HKD 0.37 | -8.75% | HKD 0.41 | HKD 0.41 | HKD 0.37 | 394.00K |
| 2026-07-28 | HKD 0.40 | +1.27% | HKD 0.37 | HKD 0.37 | HKD 0.37 | 14.00K |
| 2026-07-27 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-24 | HKD 0.40 | -1.25% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 160.00K |
| 2026-07-23 | HKD 0.40 | +3.90% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 130.00K |
| 2026-07-22 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-07-21 | HKD 0.38 | +11.59% | HKD 0.34 | HKD 0.38 | HKD 0.34 | 56.00K |
| 2026-07-20 | HKD 0.34 | -5.48% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 250.00K |
| 2026-07-17 | HKD 0.37 | -1.35% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 158.00K |
| 2026-07-16 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 130.00K |
| 2026-07-15 | HKD 0.38 | +4.17% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 36.00K |
| 2026-07-14 | HKD 0.36 | +2.86% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-07-13 | HKD 0.35 | -2.78% | HKD 0.35 | HKD 0.37 | HKD 0.35 | 160.00K |
| 2026-07-10 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 34.00K |
| 2026-07-09 | HKD 0.36 | -8.86% | HKD 0.38 | HKD 0.40 | HKD 0.36 | 60.00K |
| 2026-07-08 | HKD 0.40 | +5.33% | HKD 0.37 | HKD 0.40 | HKD 0.35 | 132.00K |
| 2026-07-07 | HKD 0.38 | 0.00% | HKD 0.37 | HKD 0.38 | HKD 0.37 | 30.00K |
| 2026-07-06 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 70.00K |
| 2026-07-03 | HKD 0.38 | -7.41% | HKD 0.41 | HKD 0.42 | HKD 0.37 | 172.00K |
| 2026-07-02 | HKD 0.41 | +9.46% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 26.00K |
| 2026-06-30 | HKD 0.37 | -5.13% | HKD 0.39 | HKD 0.41 | HKD 0.37 | 348.00K |
| 2026-06-29 | HKD 0.39 | +6.85% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 30.00K |
| 2026-06-26 | HKD 0.37 | -8.75% | HKD 0.39 | HKD 0.43 | HKD 0.36 | 612.00K |
| 2026-06-25 | HKD 0.40 | -8.05% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 246.00K |
| 2026-06-24 | HKD 0.44 | +17.57% | HKD 0.37 | HKD 0.47 | HKD 0.37 | 1.65M |
| 2026-06-23 | HKD 0.37 | -13.95% | HKD 0.43 | HKD 0.43 | HKD 0.37 | 216.00K |
| 2026-06-22 | HKD 0.43 | +8.86% | HKD 0.44 | HKD 0.44 | HKD 0.37 | 350.00K |
| 2026-06-18 | HKD 0.40 | +2.60% | HKD 0.45 | HKD 0.51 | HKD 0.36 | 250.00K |
| 2026-06-17 | HKD 0.38 | -7.23% | HKD 0.41 | HKD 0.41 | HKD 0.29 | 334.00K |
| 2026-06-16 | HKD 0.41 | -3.49% | HKD 0.48 | HKD 0.48 | HKD 0.41 | 192.00K |
| 2026-06-15 | HKD 0.43 | +7.50% | HKD 0.46 | HKD 0.46 | HKD 0.41 | 236.00K |
| 2026-06-12 | HKD 0.40 | -8.05% | HKD 0.47 | HKD 0.48 | HKD 0.40 | 100.00K |
| 2026-06-11 | HKD 0.44 | -3.33% | HKD 0.47 | HKD 0.51 | HKD 0.41 | 638.00K |
| 2026-06-10 | HKD 0.45 | +2.27% | HKD 0.48 | HKD 0.54 | HKD 0.45 | 1.28M |
| 2026-06-09 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.49 | HKD 0.40 | 1.03M |
| 2026-06-08 | HKD 0.44 | -10.20% | HKD 0.48 | HKD 0.52 | HKD 0.44 | 1.57M |
| 2026-06-05 | HKD 0.49 | -5.77% | HKD 0.53 | HKD 0.54 | HKD 0.48 | 1.44M |
| 2026-06-04 | HKD 0.52 | +7.22% | HKD 0.50 | HKD 0.54 | HKD 0.47 | 3.21M |
| 2026-06-03 | HKD 0.49 | -13.39% | HKD 0.56 | HKD 0.60 | HKD 0.47 | 8.79M |
| 2026-06-02 | HKD 0.56 | +38.27% | HKD 0.41 | HKD 0.58 | HKD 0.40 | 10.76M |
| 2026-06-01 | HKD 0.41 | -1.22% | HKD 0.40 | HKD 0.43 | HKD 0.36 | 796.00K |
| 2026-05-29 | HKD 0.41 | +3.80% | HKD 0.43 | HKD 0.46 | HKD 0.40 | 4.40M |
| 2026-05-28 | HKD 0.40 | +23.44% | HKD 0.32 | HKD 0.41 | HKD 0.32 | 2.79M |
| 2026-05-27 | HKD 0.32 | -8.57% | HKD 0.34 | HKD 0.34 | HKD 0.32 | 94.00K |