HKSE - Delayed Quote HKD

V & V Technology Holdings Limited (8113.HK)

0.041

-0.389

(-90.47%)

At close: May 21 at 1:00:05 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.430	0.430	0.430	0.430	0.430	-
Jun 5, 2025	0.430	0.430	0.430	0.430	0.430	-
Jun 4, 2025	0.430	0.430	0.430	0.430	0.430	-
Jun 3, 2025	0.430	0.430	0.430	0.430	0.430	-
Jun 2, 2025	0.450	0.450	0.450	0.450	0.450	1,000
May 30, 2025	0.470	0.470	0.470	0.470	0.470	-
May 29, 2025	0.470	0.470	0.470	0.470	0.470	-
May 28, 2025	0.470	0.470	0.470	0.470	0.470	-
May 27, 2025	0.460	0.470	0.460	0.470	0.470	4,000
May 26, 2025	0.425	0.425	0.425	0.425	0.425	-
May 23, 2025	0.425	0.425	0.425	0.425	0.425	-
May 22, 2025	1:10 Stock Splits
May 22, 2025	0.390	0.425	0.390	0.425	0.425	22,000
May 21, 2025	0.410	0.410	0.400	0.410	0.410	12,000
May 20, 2025	0.450	0.450	0.450	0.450	0.450	-
May 19, 2025	0.380	0.450	0.370	0.450	0.450	39,000
May 16, 2025	0.390	0.420	0.300	0.420	0.420	317,000
May 15, 2025	0.390	0.390	0.390	0.390	0.390	-
May 14, 2025	0.390	0.390	0.390	0.390	0.390	-
May 13, 2025	0.390	0.390	0.390	0.390	0.390	-
May 12, 2025	0.380	0.390	0.380	0.390	0.390	31,000
May 9, 2025	0.410	0.410	0.410	0.410	0.410	-
May 8, 2025	0.410	0.410	0.410	0.410	0.410	-
May 7, 2025	0.420	0.420	0.410	0.410	0.410	79,000
May 6, 2025	0.460	0.460	0.460	0.460	0.460	-
May 2, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 30, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 29, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 28, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 25, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 24, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 23, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 22, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 17, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 16, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 15, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 14, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 11, 2025	0.460	0.460	0.460	0.460	0.460	-
Apr 10, 2025	0.430	0.460	0.390	0.460	0.460	32,000
Apr 9, 2025	0.430	0.430	0.430	0.430	0.430	-
Apr 8, 2025	0.420	0.460	0.460	0.460	0.460	4,000
Apr 7, 2025	0.460	0.460	0.460	0.460	0.460	1,000
Apr 3, 2025	0.460	0.460	0.460	0.460	0.460	2,000
Apr 2, 2025	0.490	0.550	0.490	0.530	0.530	175,000
Apr 1, 2025	0.480	0.480	0.480	0.480	0.480	-
Mar 31, 2025	0.480	0.480	0.480	0.480	0.480	-
Mar 28, 2025	0.480	0.480	0.480	0.480	0.480	-
Mar 27, 2025	0.480	0.480	0.480	0.480	0.480	-
Mar 26, 2025	0.480	0.480	0.480	0.480	0.480	3,000
Mar 25, 2025	0.450	0.500	0.450	0.490	0.490	34,000
Mar 24, 2025	0.490	0.490	0.410	0.450	0.450	112,000
Mar 21, 2025	0.510	0.510	0.510	0.510	0.510	7,000
Mar 20, 2025	0.530	0.530	0.530	0.530	0.530	-
Mar 19, 2025	0.530	0.530	0.530	0.530	0.530	13,000
Mar 18, 2025	0.540	0.540	0.540	0.540	0.540	-
Mar 17, 2025	0.540	0.540	0.540	0.540	0.540	9,000
Mar 14, 2025	0.560	0.560	0.560	0.560	0.560	-
Mar 13, 2025	0.570	0.570	0.570	0.570	0.570	-
Mar 12, 2025	0.570	0.570	0.570	0.570	0.570	2,000
Mar 11, 2025	0.600	0.600	0.600	0.600	0.600	-
Mar 10, 2025	0.610	0.610	0.610	0.610	0.610	-
Mar 7, 2025	0.560	0.560	0.560	0.560	0.560	-
Mar 6, 2025	0.560	0.560	0.560	0.560	0.560	-
Mar 5, 2025	0.560	0.560	0.560	0.560	0.560	-
Mar 4, 2025	0.560	0.560	0.560	0.560	0.560	-
Mar 3, 2025	0.590	0.590	0.590	0.590	0.590	-
Feb 28, 2025	0.590	0.590	0.590	0.590	0.590	5,000
Feb 27, 2025	0.580	0.580	0.580	0.580	0.580	-
Feb 26, 2025	0.550	0.580	0.540	0.580	0.580	135,000
Feb 25, 2025	0.560	0.580	0.560	0.570	0.570	15,000
Feb 24, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 21, 2025	0.630	0.630	0.630	0.630	0.630	-
Feb 20, 2025	0.640	0.640	0.640	0.640	0.640	1,000
Feb 19, 2025	0.570	0.570	0.570	0.570	0.570	-
Feb 18, 2025	0.590	0.590	0.540	0.550	0.550	97,144
Feb 17, 2025	0.570	0.610	0.570	0.610	0.610	11,000
Feb 14, 2025	0.620	0.620	0.620	0.620	0.620	-
Feb 13, 2025	0.650	0.650	0.600	0.620	0.620	29,608
Feb 12, 2025	0.600	0.740	0.600	0.740	0.740	148,000
Feb 11, 2025	0.590	0.600	0.590	0.600	0.600	50,028
Feb 10, 2025	0.560	0.600	0.550	0.600	0.600	47,000
Feb 7, 2025	0.580	0.580	0.580	0.580	0.580	-
Feb 6, 2025	0.580	0.580	0.580	0.580	0.580	-
Feb 5, 2025	0.550	0.580	0.550	0.580	0.580	137,288
Feb 4, 2025	0.550	0.550	0.550	0.550	0.550	-
Feb 3, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 28, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 27, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 24, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 23, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 22, 2025	0.570	0.570	0.550	0.550	0.550	40,000
Jan 21, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 20, 2025	0.580	0.580	0.580	0.580	0.580	-
Jan 17, 2025	0.580	0.580	0.580	0.580	0.580	-
Jan 16, 2025	0.580	0.580	0.580	0.580	0.580	-
Jan 15, 2025	0.580	0.580	0.580	0.580	0.580	19,000
Jan 14, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 13, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 10, 2025	0.570	0.570	0.570	0.570	0.570	18,000
Jan 9, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 8, 2025	0.570	0.570	0.570	0.570	0.570	2,000
Jan 7, 2025	0.550	0.570	0.550	0.570	0.570	27,002
Jan 6, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 3, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 2, 2025	0.570	0.570	0.570	0.570	0.570	3,000
Dec 31, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 30, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 27, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 24, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 23, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 20, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 19, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 18, 2024	0.540	0.540	0.540	0.540	0.540	-
Dec 17, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 16, 2024	0.530	0.530	0.530	0.530	0.530	10,000
Dec 13, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 12, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 11, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 10, 2024	0.530	0.530	0.530	0.530	0.530	7,000
Dec 9, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 6, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 5, 2024	0.520	0.560	0.520	0.550	0.550	78,500
Dec 4, 2024	0.520	0.540	0.490	0.510	0.510	37,000
Dec 3, 2024	0.520	0.520	0.520	0.520	0.520	-
Dec 2, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 29, 2024	0.510	0.510	0.510	0.510	0.510	1,000
Nov 28, 2024	0.510	0.510	0.510	0.510	0.510	20,000
Nov 27, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 26, 2024	0.510	0.510	0.500	0.510	0.510	75,000
Nov 25, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 22, 2024	0.510	0.510	0.510	0.510	0.510	21,000
Nov 21, 2024	0.520	0.560	0.520	0.560	0.560	4,000
Nov 20, 2024	0.510	0.550	0.510	0.550	0.550	23,000
Nov 19, 2024	0.600	0.600	0.510	0.520	0.520	139,219
Nov 18, 2024	0.560	0.680	0.540	0.600	0.600	351,000
Nov 15, 2024	0.500	0.500	0.500	0.500	0.500	10,000
Nov 14, 2024	0.500	0.500	0.500	0.500	0.500	10,000
Nov 13, 2024	0.510	0.510	0.510	0.510	0.510	-
Nov 12, 2024	0.510	0.510	0.510	0.510	0.510	11,172
Nov 11, 2024	0.510	0.510	0.510	0.510	0.510	5,360
Nov 8, 2024	0.500	0.500	0.500	0.500	0.500	-
Nov 7, 2024	0.510	0.510	0.510	0.510	0.510	8,000
Nov 6, 2024	0.550	0.550	0.540	0.540	0.540	14,000
Nov 5, 2024	0.550	0.590	0.550	0.550	0.550	60,000
Nov 4, 2024	0.550	0.610	0.510	0.550	0.550	237,000
Nov 1, 2024	0.550	0.550	0.550	0.550	0.550	-
Oct 31, 2024	0.550	0.550	0.550	0.550	0.550	-
Oct 30, 2024	0.520	0.530	0.510	0.510	0.510	210,000
Oct 29, 2024	0.570	0.570	0.500	0.540	0.540	226,000
Oct 28, 2024	0.520	0.540	0.520	0.540	0.540	28,000
Oct 25, 2024	0.510	0.510	0.510	0.510	0.510	30,000
Oct 24, 2024	0.530	0.550	0.500	0.510	0.510	207,000
Oct 23, 2024	0.550	0.550	0.550	0.550	0.550	3,144
Oct 22, 2024	0.600	0.630	0.560	0.560	0.560	28,000
Oct 21, 2024	0.570	0.580	0.530	0.530	0.530	14,000
Oct 18, 2024	0.560	0.560	0.560	0.560	0.560	2,057
Oct 17, 2024	0.580	0.580	0.490	0.510	0.510	8,115
Oct 16, 2024	0.580	0.580	0.580	0.570	0.570	1,000
Oct 15, 2024	0.576	0.614	0.567	0.567	0.567	225,529
Oct 14, 2024	0.548	0.548	0.548	0.548	0.548	2,117
Oct 10, 2024	0.519	0.519	0.519	0.519	0.519	-
Oct 9, 2024	0.586	0.586	0.491	0.519	0.519	154,626
Oct 8, 2024	0.689	0.689	0.689	0.689	0.689	-
Oct 7, 2024	0.680	0.718	0.671	0.689	0.689	44,470
Oct 4, 2024	0.699	0.756	0.642	0.680	0.680	47,968
Oct 3, 2024	0.567	0.567	0.567	0.567	0.567	-
Oct 2, 2024	0.538	0.652	0.538	0.567	0.567	76,235
Sep 30, 2024	0.538	0.538	0.538	0.538	0.538	10,740
Sep 27, 2024	0.472	0.472	0.472	0.472	0.472	1,241
Sep 26, 2024	0.519	0.519	0.519	0.519	0.519	1,058
Sep 25, 2024	0.529	0.529	0.529	0.529	0.529	-
Sep 24, 2024	0.529	0.529	0.529	0.529	0.529	-
Sep 23, 2024	0.529	0.529	0.529	0.529	0.529	-
Sep 20, 2024	0.519	0.538	0.482	0.529	0.529	27,529
Sep 19, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 17, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 16, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 13, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 12, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 11, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 10, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 9, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 5, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 4, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 3, 2024	0.501	0.501	0.501	0.501	0.501	-
Sep 2, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 30, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 29, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 28, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 27, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 26, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 23, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 22, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 21, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 20, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 19, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 16, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 15, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 14, 2024	0.501	0.510	0.501	0.501	0.501	1,058
Aug 13, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 12, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 9, 2024	0.501	0.501	0.501	0.501	0.501	-
Aug 8, 2024	0.548	0.548	0.548	0.548	0.548	-
Aug 7, 2024	0.538	0.557	0.501	0.548	0.548	7,842
Aug 6, 2024	0.576	0.576	0.576	0.576	0.576	-
Aug 5, 2024	0.567	0.567	0.567	0.567	0.567	-
Aug 2, 2024	0.567	0.567	0.567	0.567	0.567	-
Aug 1, 2024	0.567	0.567	0.567	0.567	0.567	-
Jul 31, 2024	0.567	0.567	0.567	0.567	0.567	-
Jul 30, 2024	0.604	0.548	0.548	0.567	0.567	1,058
Jul 29, 2024	0.557	0.557	0.557	0.557	0.557	-
Jul 26, 2024	0.548	0.548	0.548	0.557	0.557	4,235
Jul 25, 2024	0.604	0.604	0.604	0.604	0.604	-
Jul 24, 2024	0.614	0.614	0.614	0.614	0.614	-
Jul 23, 2024	0.614	0.614	0.614	0.614	0.614	-
Jul 22, 2024	0.614	0.614	0.614	0.614	0.614	-
Jul 19, 2024	0.614	0.614	0.614	0.614	0.614	-
Jul 18, 2024	0.614	0.614	0.614	0.614	0.614	-
Jul 17, 2024	0.538	0.614	0.538	0.614	0.614	34,941
Jul 16, 2024	0.586	0.586	0.586	0.586	0.586	-
Jul 15, 2024	0.586	0.586	0.576	0.576	0.576	13,764
Jul 12, 2024	0.652	0.652	0.652	0.652	0.652	-
Jul 11, 2024	0.642	0.642	0.642	0.642	0.642	-
Jul 10, 2024	0.567	0.652	0.567	0.642	0.642	13,764
Jul 9, 2024	0.623	0.623	0.586	0.586	0.586	44,470
Jul 8, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 5, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 4, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 3, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 2, 2024	0.727	0.727	0.727	0.727	0.727	-
Jun 28, 2024	0.727	0.727	0.727	0.727	0.727	-
Jun 27, 2024	0.661	0.661	0.661	0.661	0.661	-
Jun 26, 2024	0.567	0.661	0.567	0.661	0.661	2,193
Jun 25, 2024	0.586	0.586	0.586	0.586	0.586	-
Jun 24, 2024	0.586	0.586	0.586	0.586	0.586	-
Jun 21, 2024	0.595	0.595	0.595	0.595	0.595	-
Jun 20, 2024	0.595	0.595	0.595	0.595	0.595	-
Jun 19, 2024	0.595	0.595	0.595	0.595	0.595	-
Jun 18, 2024	0.595	0.595	0.595	0.595	0.595	12,705
Jun 17, 2024	0.595	0.595	0.595	0.595	0.595	-
Jun 14, 2024	0.557	0.604	0.501	0.595	0.595	7,411
Jun 13, 2024	0.519	0.519	0.519	0.519	0.519	-
Jun 12, 2024	0.529	0.529	0.482	0.519	0.519	74,117
Jun 11, 2024	0.529	0.529	0.529	0.529	0.529	-
Jun 7, 2024	0.548	0.557	0.519	0.529	0.529	81,529
Jun 6, 2024	0.567	0.567	0.567	0.567	0.567	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

V & V Technology Holdings Limited (8113.HK)