Vinco Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.530	0.530	0.530	0.530	0.530	0
2026-01-23	0.550	0.550	0.510	0.510	0.510	10,000
2026-01-22	0.550	0.550	0.550	0.550	0.550	0
2026-01-21	0.550	0.550	0.530	0.530	0.530	10,000
2026-01-20	0.550	0.550	0.550	0.550	0.550	10,000
2026-01-19	0.560	0.560	0.560	0.560	0.560	0
2026-01-16	0.560	0.560	0.560	0.560	0.560	0
2026-01-15	0.720	0.720	0.550	0.550	0.550	15,000
2026-01-14	0.720	0.720	0.720	0.720	0.720	10,000
2026-01-13	0.900	0.900	0.680	0.720	0.720	52,000
2026-01-12	0.690	0.690	0.460	0.500	0.500	35,000
2026-01-09	0.690	0.690	0.690	0.690	0.690	0
2026-01-08	0.650	0.720	0.650	0.690	0.690	35,000
2026-01-07	0.500	0.800	0.500	0.740	0.740	110,000
2026-01-06	0.400	0.400	0.365	0.365	0.365	10,000
2026-01-05	0.400	0.400	0.400	0.400	0.400	5,000
2026-01-02	0.400	0.400	0.400	0.400	0.400	0
2025-12-31	0.400	0.400	0.400	0.400	0.400	0
2025-12-30	0.400	0.400	0.400	0.400	0.400	1,000
2025-12-29	0.400	0.400	0.400	0.400	0.400	0
2025-12-24	0.480	0.480	0.380	0.400	0.400	16,034
2025-12-23	0.480	0.480	0.480	0.480	0.480	0
2025-12-22	0.460	0.460	0.460	0.460	0.460	0
2025-12-19	0.375	0.375	0.375	0.375	0.375	0
2025-12-18	0.375	0.375	0.375	0.375	0.375	0
2025-12-17	0.365	0.365	0.365	0.365	0.365	0
2025-12-16	0.360	0.360	0.360	0.360	0.360	0
2025-12-15	0.360	0.360	0.360	0.360	0.360	0
2025-12-12	0.470	0.470	0.360	0.360	0.360	15,000
2025-12-11	0.470	0.470	0.470	0.470	0.470	0
2025-12-10	0.465	0.465	0.465	0.465	0.465	0
2025-12-09	0.440	0.450	0.440	0.450	0.450	135,000
2025-12-08	0.380	0.380	0.365	0.365	0.365	10,000
2025-12-05	0.375	0.380	0.375	0.380	0.380	260,000
2025-12-04	0.360	0.365	0.360	0.365	0.365	8,200
2025-12-03	0.375	0.375	0.375	0.375	0.375	0
2025-12-02	0.375	0.375	0.375	0.375	0.375	60,000
2025-12-01	0.370	0.370	0.370	0.370	0.370	0
2025-11-28	0.440	0.440	0.370	0.370	0.370	10,000
2025-11-27	0.400	0.440	0.400	0.440	0.440	25,000
2025-11-26	0.430	0.430	0.430	0.430	0.430	0
2025-11-25	0.430	0.430	0.430	0.430	0.430	0
2025-11-24	0.430	0.430	0.430	0.430	0.430	0
2025-11-21	0.430	0.430	0.430	0.430	0.430	300,000
2025-11-20	0.450	0.450	0.450	0.450	0.450	0
2025-11-19	0.440	0.450	0.440	0.450	0.450	9,500
2025-11-18	0.440	0.440	0.440	0.440	0.440	0
2025-11-17	0.470	0.470	0.440	0.440	0.440	10,000
2025-11-14	0.470	0.470	0.470	0.470	0.470	0
2025-11-13	0.470	0.470	0.470	0.470	0.470	0
2025-11-12	0.470	0.470	0.470	0.470	0.470	0
2025-11-11	0.540	0.540	0.470	0.470	0.470	20,000
2025-11-10	0.540	0.540	0.540	0.540	0.540	0
2025-11-07	0.540	0.540	0.540	0.540	0.540	0
2025-11-06	0.560	0.560	0.540	0.540	0.540	10,000
2025-11-05	0.560	0.560	0.560	0.560	0.560	5,000
2025-11-04	0.550	0.560	0.550	0.560	0.560	1,677,000
2025-11-03	0.610	0.610	0.540	0.550	0.550	10,000
2025-10-31	0.610	0.610	0.610	0.610	0.610	57,000
2025-10-30	0.600	0.600	0.600	0.600	0.600	35,000

← NewerPage 4 of 21 · 1,229 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.