Vinco Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.600	0.600	0.600	0.600	0.600	0
2025-10-27	0.640	0.640	0.590	0.590	0.590	10,000
2025-10-24	0.630	0.630	0.630	0.630	0.630	1,000
2025-10-23	0.630	0.630	0.630	0.630	0.630	0
2025-10-22	0.600	0.710	0.600	0.630	0.630	35,000
2025-10-21	0.640	0.690	0.550	0.690	0.690	10,000
2025-10-20	0.690	0.810	0.600	0.690	0.690	55,000
2025-10-17	0.740	0.740	0.660	0.730	0.730	15,000
2025-10-16	0.780	0.870	0.750	0.780	0.780	40,000
2025-10-15	0.780	0.790	0.780	0.790	0.790	5,000
2025-10-14	0.920	0.980	0.710	0.770	0.770	110,000
2025-10-13	0.990	0.990	0.900	0.920	0.920	10,000
2025-10-10	0.990	0.990	0.990	0.990	0.990	0
2025-10-09	1.100	1.110	0.990	0.990	0.990	125,000
2025-10-08	0.940	0.970	0.940	0.970	0.970	20,000
2025-10-06	0.950	0.950	0.950	0.950	0.950	0
2025-10-03	1.010	1.010	0.940	0.950	0.950	10,000
2025-10-02	1.010	1.010	1.010	1.010	1.010	0
2025-09-30	1.010	1.010	1.010	1.010	1.010	0
2025-09-29	0.950	1.240	0.950	1.010	1.010	25,000
2025-09-26	0.940	1.200	0.940	1.000	1.000	30,000
2025-09-25	0.950	1.060	0.950	1.060	1.060	15,000
2025-09-24	0.800	1.170	0.800	1.170	1.170	15,000
2025-09-23	1.180	1.180	1.150	1.150	1.150	15,000
2025-09-22	1.180	1.180	1.180	1.180	1.180	0
2025-09-19	1.120	1.180	1.120	1.180	1.180	15,500
2025-09-18	1.090	1.120	1.090	1.120	1.120	10,000
2025-09-17	1.140	1.140	1.100	1.100	1.100	20,000
2025-09-16	1.140	1.140	1.130	1.140	1.140	47,200
2025-09-15	1.100	1.130	1.100	1.130	1.130	10,000
2025-09-12	1.150	1.150	1.100	1.100	1.100	10,000
2025-09-11	1.200	1.200	1.150	1.150	1.150	15,000
2025-09-10	1.200	1.210	1.200	1.200	1.200	38,000
2025-09-09	1.110	1.200	1.110	1.200	1.200	17,000
2025-09-08	0.970	1.320	0.970	1.110	1.110	256,000
2025-09-05	0.960	1.040	0.950	0.970	0.970	165,000
2025-09-04	1.120	1.120	1.050	1.060	1.060	10,000
2025-09-03	1.110	1.150	1.110	1.120	1.120	54,000
2025-09-02	1.110	1.110	1.110	1.110	1.110	20,000
2025-09-01	0.900	1.100	0.900	1.100	1.100	265,000
2025-08-29	1.100	1.280	0.900	0.910	0.910	173,900
2025-08-28	0.900	1.280	0.870	1.020	1.020	426,800
2025-08-27	0.790	1.280	0.760	0.960	0.960	562,200
2025-08-26	0.570	0.790	0.570	0.740	0.740	183,900
2025-08-25	0.570	0.570	0.570	0.570	0.570	5,000
2025-08-22	0.560	0.570	0.560	0.570	0.570	505,000
2025-08-21	0.520	0.580	0.520	0.580	0.580	1,255,000
2025-08-20	0.550	0.580	0.550	0.570	0.570	56,000
2025-08-19	0.580	0.580	0.550	0.550	0.550	1,069,100
2025-08-18	0.590	0.590	0.540	0.580	0.580	80,000
2025-08-15	0.540	0.600	0.540	0.590	0.590	57,000
2025-08-14	0.590	0.660	0.475	0.550	0.550	253,000
2025-08-13	0.560	0.560	0.530	0.530	0.530	10,000
2025-08-12	0.495	0.530	0.495	0.530	0.530	50,000
2025-08-11	0.480	0.495	0.480	0.495	0.495	50,000
2025-08-08	0.540	0.540	0.495	0.495	0.495	40,000
2025-08-07	0.510	0.510	0.490	0.490	0.490	10,000
2025-08-06	0.500	0.510	0.500	0.510	0.510	15,000
2025-08-05	0.450	0.540	0.450	0.510	0.510	105,000
2025-08-04	0.460	0.460	0.450	0.450	0.450	30,000

← NewerPage 5 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.