Vinco Financial Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.200	1.210	1.005	1.010	1.010	25,000
2026-10-16	1.170	1.250	0.965	1.220	1.220	30,000
2026-10-15	1.115	1.260	1.115	1.255	1.255	240,000
2026-10-14	0.925	1.110	0.925	1.110	1.110	295,000
2026-10-13	0.950	1.030	0.920	0.920	0.920	35,000
2026-10-12	1.000	1.100	0.990	0.990	0.990	425,000
2026-10-09	0.960	1.110	0.960	1.060	1.060	435,000
2026-10-08	1.095	1.095	1.005	1.005	1.005	10,000
2026-10-07	1.005	1.095	1.000	1.095	1.095	501,000
2026-10-06	1.030	1.060	0.995	1.000	1.000	226,000
2026-10-05	0.905	1.000	0.900	1.000	1.000	195,000
2026-10-02	0.830	0.930	0.830	0.930	0.930	305,000
2026-09-30	0.830	0.930	0.830	0.930	0.930	305,000
2026-09-29	0.800	0.880	0.800	0.880	0.880	170,000
2026-09-28	0.865	0.880	0.740	0.865	0.865	3,000
2026-09-25	0.865	0.865	0.865	0.865	0.865	0
2026-09-24	0.740	0.865	0.725	0.865	0.865	194,000
2026-09-23	0.770	0.775	0.770	0.775	0.775	15,000
2026-09-22	0.800	0.800	0.755	0.755	0.755	20,000
2026-09-21	0.845	0.845	0.825	0.825	0.825	10,000
2026-09-18	0.875	0.875	0.845	0.845	0.845	15,000
2026-09-17	0.860	0.945	0.860	0.875	0.875	1,180,000
2026-09-16	0.850	0.950	0.770	0.860	0.860	1,650,000
2026-09-15	0.890	0.890	0.890	0.890	0.890	0
2026-09-14	0.890	0.890	0.890	0.890	0.890	0
2026-09-11	0.860	0.890	0.855	0.890	0.890	70,000
2026-09-10	0.770	0.850	0.765	0.810	0.810	412,400
2026-09-09	0.800	0.800	0.765	0.765	0.765	10,000
2026-09-08	0.690	0.800	0.690	0.800	0.800	85,000
2026-09-07	0.560	0.735	0.560	0.690	0.690	833,000
2026-09-04	0.585	0.585	0.585	0.585	0.585	0
2026-09-03	0.555	0.610	0.555	0.585	0.585	410,000
2026-09-02	0.585	0.585	0.585	0.585	0.585	0
2026-09-01	0.585	0.585	0.585	0.585	0.585	0
2026-08-31	0.535	0.585	0.500	0.585	0.585	290,200
2026-08-28	0.545	0.580	0.545	0.580	0.580	50,000
2026-08-27	0.535	0.595	0.535	0.540	0.540	410,000
2026-08-26	0.535	0.535	0.535	0.535	0.535	0
2026-08-25	0.545	0.545	0.520	0.535	0.535	0
2026-08-24	0.535	0.535	0.535	0.535	0.535	0
2026-08-21	0.535	0.535	0.535	0.535	0.535	0
2026-08-20	0.545	0.545	0.520	0.520	0.520	15,000
2026-08-19	0.600	0.600	0.530	0.545	0.545	35,000
2026-08-18	0.555	0.555	0.555	0.555	0.555	20,000
2026-08-17	0.555	0.555	0.555	0.555	0.555	5,000
2026-08-14	0.600	0.600	0.555	0.555	0.555	1,170,000
2026-08-13	0.550	0.595	0.550	0.595	0.595	408,800
2026-08-12	0.570	0.570	0.555	0.555	0.555	20,000
2026-08-11	0.570	0.570	0.570	0.570	0.570	0
2026-08-10	0.690	0.690	0.570	0.570	0.570	10,000
2026-08-07	0.550	0.695	0.550	0.680	0.680	405,000
2026-08-06	0.590	0.590	0.590	0.590	0.590	5,000
2026-08-05	0.640	0.640	0.590	0.590	0.590	20,500
2026-08-04	0.560	0.590	0.510	0.590	0.590	45,000
2026-08-03	0.590	0.620	0.590	0.620	0.620	900,200
2026-07-31	0.610	0.610	0.610	0.610	0.610	0
2026-07-30	0.580	0.610	0.560	0.610	0.610	20,000
2026-07-29	0.600	0.600	0.600	0.600	0.600	10,000
2026-07-28	0.580	0.770	0.580	0.620	0.620	695,000
2026-07-27	0.600	0.620	0.600	0.620	0.620	2,390,000

Page 1 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.