Veson Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.395	0.395	0.395	0.395	0.395	0
2026-07-24	0.405	0.410	0.395	0.395	0.395	160,000
2026-07-23	0.375	0.400	0.375	0.400	0.400	130,000
2026-07-22	0.385	0.385	0.385	0.385	0.385	0
2026-07-21	0.345	0.385	0.340	0.385	0.385	56,000
2026-07-20	0.345	0.345	0.335	0.345	0.345	250,000
2026-07-17	0.350	0.365	0.350	0.365	0.365	158,000
2026-07-16	0.375	0.375	0.370	0.370	0.370	130,000
2026-07-15	0.370	0.375	0.370	0.375	0.375	36,000
2026-07-14	0.350	0.360	0.350	0.360	0.360	18,000
2026-07-13	0.350	0.370	0.350	0.350	0.350	160,000
2026-07-10	0.360	0.360	0.360	0.360	0.360	34,000
2026-07-09	0.375	0.395	0.360	0.360	0.360	60,000
2026-07-08	0.370	0.395	0.350	0.395	0.395	132,000
2026-07-07	0.370	0.375	0.370	0.375	0.375	30,000
2026-07-06	0.375	0.385	0.375	0.375	0.375	70,000
2026-07-03	0.410	0.420	0.365	0.375	0.375	172,000
2026-07-02	0.380	0.405	0.380	0.405	0.405	26,000
2026-06-30	0.390	0.405	0.370	0.370	0.370	348,000
2026-06-29	0.375	0.390	0.375	0.390	0.390	30,000
2026-06-26	0.390	0.430	0.360	0.365	0.365	612,000
2026-06-25	0.415	0.430	0.400	0.400	0.400	246,000
2026-06-24	0.370	0.475	0.370	0.435	0.435	1,648,000
2026-06-23	0.430	0.430	0.370	0.370	0.370	216,000
2026-06-22	0.435	0.435	0.370	0.430	0.430	350,000
2026-06-18	0.450	0.510	0.360	0.395	0.395	250,000
2026-06-17	0.415	0.415	0.295	0.385	0.385	334,000
2026-06-16	0.480	0.480	0.405	0.415	0.415	192,000
2026-06-15	0.455	0.455	0.405	0.430	0.430	236,000
2026-06-12	0.470	0.480	0.400	0.400	0.400	100,000
2026-06-11	0.475	0.510	0.415	0.435	0.435	638,000
2026-06-10	0.480	0.540	0.450	0.450	0.450	1,280,000
2026-06-09	0.445	0.490	0.400	0.440	0.440	1,030,000
2026-06-08	0.480	0.520	0.440	0.440	0.440	1,574,000
2026-06-05	0.530	0.540	0.480	0.490	0.490	1,436,000
2026-06-04	0.500	0.540	0.475	0.520	0.520	3,208,000
2026-06-03	0.560	0.600	0.475	0.485	0.485	8,788,000
2026-06-02	0.415	0.580	0.395	0.560	0.560	10,758,000
2026-06-01	0.400	0.425	0.360	0.405	0.405	796,000
2026-05-29	0.425	0.460	0.395	0.410	0.410	4,402,000
2026-05-28	0.320	0.415	0.320	0.395	0.395	2,790,000
2026-05-27	0.340	0.340	0.320	0.320	0.320	94,000
2026-05-26	0.350	0.355	0.325	0.350	0.350	1,018,000
2026-05-22	0.360	0.365	0.350	0.350	0.350	996,000
2026-05-21	0.355	0.360	0.310	0.360	0.360	648,000
2026-05-20	0.300	0.365	0.290	0.355	0.355	802,000
2026-05-19	0.310	0.345	0.300	0.320	0.320	330,000
2026-05-18	0.310	0.330	0.310	0.330	0.330	74,000
2026-05-15	0.305	0.350	0.305	0.330	0.330	532,000
2026-05-14	0.300	0.320	0.290	0.305	0.305	668,000
2026-05-13	0.310	0.310	0.285	0.290	0.290	116,000
2026-05-12	0.295	0.300	0.285	0.300	0.300	294,000
2026-05-11	0.325	0.325	0.290	0.295	0.295	1,194,000
2026-05-08	0.345	0.345	0.300	0.325	0.325	1,638,000
2026-05-07	0.320	0.350	0.310	0.345	0.345	1,752,000
2026-05-06	0.350	0.350	0.325	0.325	0.325	194,000
2026-05-05	0.300	0.365	0.300	0.350	0.350	2,302,000
2026-05-04	0.340	0.340	0.300	0.315	0.315	2,972,000
2026-04-30	0.400	0.440	0.330	0.340	0.340	9,436,000
2026-04-29	0.220	0.410	0.218	0.395	0.395	7,152,000

← NewerPage 2 of 3 · 125 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.