Vinco Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.650	0.650	0.630	0.630	0.630	5,000
2026-04-27	0.600	0.630	0.500	0.560	0.560	55,000
2026-04-24	0.640	0.640	0.640	0.640	0.640	0
2026-04-23	0.640	0.640	0.640	0.640	0.640	0
2026-04-22	0.600	0.640	0.600	0.640	0.640	25,000
2026-04-21	0.630	0.670	0.630	0.670	0.670	35,000
2026-04-20	0.630	0.680	0.620	0.680	0.680	60,000
2026-04-17	0.680	0.680	0.610	0.670	0.670	110,000
2026-04-16	0.650	0.680	0.650	0.680	0.680	110,000
2026-04-15	0.650	0.650	0.650	0.650	0.650	5,000
2026-04-14	0.660	0.660	0.550	0.560	0.560	10,000
2026-04-13	0.650	0.650	0.650	0.650	0.650	0
2026-04-10	0.650	0.650	0.650	0.650	0.650	0
2026-04-09	0.650	0.650	0.650	0.650	0.650	0
2026-04-08	0.650	0.650	0.650	0.650	0.650	0
2026-04-02	0.640	0.640	0.600	0.600	0.600	10,000
2026-04-01	0.640	0.640	0.640	0.640	0.640	0
2026-03-31	0.640	0.640	0.610	0.640	0.640	10,000
2026-03-30	0.650	0.650	0.600	0.650	0.650	10,000
2026-03-27	0.680	0.690	0.600	0.670	0.670	55,000
2026-03-26	0.520	0.700	0.430	0.680	0.680	205,000
2026-03-25	0.520	0.650	0.500	0.570	0.570	30,000
2026-03-24	0.560	0.570	0.480	0.570	0.570	20,000
2026-03-23	0.540	0.560	0.500	0.560	0.560	10,000
2026-03-20	0.600	0.600	0.600	0.600	0.600	0
2026-03-19	0.750	0.750	0.580	0.600	0.600	11,200
2026-03-18	0.570	0.570	0.540	0.570	0.570	10,000
2026-03-17	0.580	0.580	0.550	0.550	0.550	10,000
2026-03-16	0.580	0.580	0.560	0.580	0.580	10,000
2026-03-13	0.580	0.580	0.530	0.580	0.580	45,000
2026-03-12	0.580	0.580	0.520	0.580	0.580	10,000
2026-03-11	0.570	0.580	0.550	0.580	0.580	10,700
2026-03-10	0.690	0.750	0.560	0.570	0.570	140,000
2026-03-09	0.550	0.550	0.510	0.550	0.550	70,000
2026-03-06	0.580	0.580	0.460	0.465	0.465	25,000
2026-03-05	0.540	0.580	0.540	0.580	0.580	15,000
2026-03-04	0.570	0.570	0.540	0.540	0.540	35,000
2026-03-03	0.690	0.700	0.540	0.570	0.570	30,000
2026-03-02	0.570	0.570	0.540	0.540	0.540	20,000
2026-02-27	0.540	0.570	0.540	0.570	0.570	11,300
2026-02-26	0.430	0.530	0.430	0.520	0.520	44,200
2026-02-25	0.570	0.570	0.405	0.420	0.420	20,000
2026-02-24	0.570	0.570	0.570	0.570	0.570	150
2026-02-23	0.570	0.570	0.570	0.570	0.570	0
2026-02-20	0.570	0.570	0.570	0.570	0.570	0
2026-02-16	0.570	0.570	0.570	0.570	0.570	0
2026-02-13	0.570	0.570	0.570	0.570	0.570	0
2026-02-12	0.540	0.550	0.540	0.550	0.550	17,000
2026-02-11	0.750	0.750	0.560	0.650	0.650	25,000
2026-02-10	0.580	0.580	0.580	0.580	0.580	15,000
2026-02-09	0.710	0.710	0.600	0.640	0.640	50,000
2026-02-06	0.650	0.650	0.600	0.600	0.600	15,000
2026-02-05	0.790	1.100	0.650	0.650	0.650	217,000
2026-02-04	0.640	0.700	0.510	0.700	0.700	30,000
2026-02-03	0.470	0.470	0.470	0.470	0.470	0
2026-02-02	0.450	0.450	0.420	0.420	0.420	10,000
2026-01-30	0.450	0.450	0.450	0.450	0.450	0
2026-01-29	0.410	0.410	0.405	0.405	0.405	10,000
2026-01-28	0.510	0.510	0.400	0.410	0.410	15,200
2026-01-27	0.530	0.530	0.510	0.510	0.510	10,000

← NewerPage 3 of 21 · 1,232 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.