Velocity Composites

VELV
🏛️ uk →
20.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 38.50 42.24 37.75 41.50 0.1M
2022-12-29 37.00 40.00 36.00 38.50 0.1M
2022-12-28 38.50 38.33 36.00 37.00 0.1M
2022-12-23 38.50 39.00 38.00 38.50 0.1M
2022-12-22 44.00 45.00 38.20 38.20 0.2M
2022-12-21 43.00 49.00 42.62 44.00 0.6M
2022-12-20 34.00 47.00 34.00 43.00 2.2M
2022-12-19 27.00 28.00 28.00 27.00 0.1M
2022-12-16 27.00 26.42 26.00 27.00 0.0M
2022-12-15 27.00 26.40 26.00 27.00 0.0M
2022-12-14 27.00 28.00 26.00 27.00 0.0M
2022-12-13 27.50 27.10 26.00 26.20 0.0M
2022-12-12 27.50 27.00 27.00 27.00 0.0M
2022-12-09 26.00 28.00 26.89 27.50 0.0M
2022-12-08 26.00 26.00 26.00 26.00 0.0M
2022-12-07 26.00 26.89 25.00 26.00 0.0M
2022-12-06 26.00 26.89 25.00 26.00 0.0M
2022-12-05 26.00 26.89 26.89 26.00 0.0M
2022-12-02 26.00 26.00 26.00 26.00 0.0M
2022-12-01 26.00 25.86 25.86 26.00 0.0M
2022-11-30 26.00 27.00 25.00 26.00 0.0M
2022-11-29 26.00 25.00 25.00 26.00 0.0M
2022-11-28 26.00 26.89 25.00 25.20 0.0M
2022-11-25 26.00 25.80 25.00 26.00 0.0M
2022-11-24 26.00 26.45 25.00 26.00 0.0M
2022-11-23 26.00 26.12 25.00 26.00 0.0M
2022-11-22 26.00 26.12 25.00 26.00 0.0M
2022-11-21 26.00 27.00 25.00 26.00 0.0M
2022-11-18 26.50 26.94 25.00 26.00 0.1M
2022-11-17 28.50 28.60 25.00 26.50 0.1M
2022-11-16 28.50 28.57 28.00 28.50 0.0M
2022-11-15 28.50 28.58 28.00 28.50 0.0M
2022-11-14 28.50 28.59 28.40 28.50 0.1M
2022-11-11 28.50 29.68 28.25 28.50 0.2M
2022-11-10 28.50 28.89 27.00 28.50 0.1M
2022-11-09 28.50 31.34 27.00 27.00 0.7M
2022-11-08 26.00 29.20 25.20 28.50 0.1M
2022-11-07 21.00 27.00 20.00 26.00 0.2M
2022-11-04 21.50 23.00 20.00 21.50 0.0M
2022-11-03 21.00 23.00 19.00 20.00 0.0M
2022-11-02 19.50 21.00 19.00 19.00 0.0M
2022-11-01 19.00 19.00 19.00 19.00 0.0M
2022-10-31 19.00 20.00 18.00 19.00 0.0M
2022-10-28 18.50 19.00 19.00 19.00 0.0M
2022-10-27 18.50 18.00 18.00 18.00 0.0M
2022-10-26 18.50 18.50 18.50 18.50 0.0M
2022-10-25 18.50 19.00 18.00 18.50 0.0M
2022-10-24 17.50 18.95 16.00 18.50 0.0M
2022-10-21 17.00 17.75 16.65 17.00 0.0M
2022-10-20 17.00 17.00 17.00 17.00 0.0M
2022-10-19 16.50 16.50 16.50 16.50 0.0M
2022-10-18 16.00 18.00 15.00 16.50 0.0M
2022-10-17 16.00 16.00 16.00 16.00 0.0M
2022-10-14 16.00 16.00 16.00 16.00 0.0M
2022-10-13 15.50 17.00 15.90 16.00 0.0M
2022-10-12 15.50 15.50 15.50 15.50 0.0M
2022-10-11 15.00 16.00 15.00 15.40 0.0M
2022-10-10 14.50 16.00 13.65 14.50 0.1M
2022-10-07 15.25 15.00 14.00 15.00 0.0M
2022-10-06 15.75 16.50 15.00 15.75 0.0M
2022-10-05 15.75 15.98 15.00 15.75 0.0M
2022-10-04 16.00 16.00 15.00 15.75 0.0M
2022-10-03 16.00 16.00 16.00 16.00 0.0M
2022-09-30 17.00 16.00 16.00 16.00 0.0M
2022-09-29 17.00 16.00 16.00 17.00 0.0M
2022-09-28 18.50 17.15 17.00 17.00 0.0M
2022-09-27 18.50 18.44 18.44 18.50 0.0M
2022-09-26 18.50 20.00 20.00 18.50 0.0M
2022-09-23 18.50 18.50 18.50 18.50 0.0M
2022-09-22 18.50 18.50 18.50 18.50 0.0M
2022-09-21 18.50 18.50 18.50 18.50 0.0M
2022-09-20 18.50 18.50 18.50 18.50 0.0M
2022-09-16 18.50 18.50 18.50 18.50 0.0M
2022-09-15 18.50 18.50 18.50 18.50 0.0M
2022-09-14 18.50 20.00 17.00 18.50 0.0M
2022-09-13 18.50 17.00 17.00 18.50 0.0M
2022-09-12 18.50 18.50 18.50 18.50 0.0M
2022-09-09 18.50 20.00 20.00 18.50 0.0M
2022-09-08 18.50 18.50 18.50 18.50 0.0M
2022-09-07 18.50 18.50 18.50 18.50 0.0M
2022-09-06 18.50 18.80 17.15 18.50 0.0M
2022-09-05 18.50 18.50 18.50 18.50 0.0M
2022-09-02 18.50 17.80 17.80 18.50 0.0M
2022-09-01 18.50 18.50 18.50 18.50 0.0M
2022-08-31 18.50 18.50 18.50 18.50 0.0M
2022-08-30 18.50 18.50 18.50 18.50 0.0M
2022-08-26 18.50 18.50 18.50 18.50 0.0M
2022-08-25 18.50 18.50 18.50 18.50 0.0M
2022-08-24 18.50 18.50 18.50 18.50 0.0M
2022-08-23 18.50 18.90 18.90 18.50 0.0M
2022-08-22 18.50 17.00 17.00 18.50 0.0M
2022-08-19 19.00 18.00 18.00 18.50 0.0M
2022-08-18 19.00 19.00 19.00 19.00 0.0M
2022-08-17 19.00 19.00 19.00 19.00 0.0M
2022-08-16 19.00 18.96 18.10 19.00 0.0M
2022-08-15 19.00 19.00 19.00 19.00 0.0M
2022-08-12 19.50 18.03 18.03 19.00 0.0M
2022-08-11 19.00 18.10 18.10 19.00 0.0M
2022-08-10 19.00 19.00 19.00 19.00 0.0M
2022-08-09 19.00 19.00 19.00 19.00 0.0M
2022-08-08 19.00 19.00 19.00 19.00 0.0M
2022-08-05 19.00 20.00 20.00 19.00 0.0M
2022-08-04 19.00 18.00 18.00 19.00 0.0M
2022-08-03 19.00 19.00 19.00 19.00 0.0M
2022-08-02 19.00 19.00 19.00 19.00 0.0M
2022-08-01 19.00 18.95 18.95 19.00 0.0M
2022-07-29 19.00 19.00 19.00 19.00 0.0M
2022-07-28 19.00 19.00 19.00 19.00 0.0M
2022-07-27 19.00 19.00 19.00 19.00 0.0M
2022-07-26 19.00 19.00 19.00 19.00 0.0M
2022-07-25 19.00 19.00 19.00 19.00 0.0M
2022-07-22 19.00 19.00 19.00 19.00 0.0M
2022-07-21 19.00 19.00 19.00 19.00 0.0M
2022-07-20 19.00 18.00 18.00 19.00 0.0M
2022-07-19 19.00 19.20 19.20 19.00 0.0M
2022-07-18 19.00 19.00 19.00 19.00 0.0M
2022-07-15 19.00 19.00 19.00 19.00 0.0M
2022-07-14 19.00 18.02 18.02 19.00 0.0M
2022-07-13 19.00 19.00 19.00 19.00 0.0M
2022-07-12 19.00 19.00 19.00 19.00 0.0M
2022-07-11 19.00 19.35 19.35 19.00 0.0M
2022-07-08 19.00 17.80 17.80 19.00 0.0M
2022-07-07 19.00 18.40 18.00 18.40 0.0M
2022-07-06 19.00 19.40 18.02 19.00 0.0M
2022-07-05 19.00 19.44 19.44 19.00 0.0M
2022-07-04 19.00 18.00 18.00 19.00 0.0M
2022-07-01 19.00 19.50 18.00 19.00 0.0M
2022-06-30 18.00 19.02 19.00 19.00 0.0M
2022-06-29 19.00 20.00 19.02 19.50 0.0M
2022-06-28 19.00 19.00 19.00 19.00 0.0M
2022-06-27 19.00 18.06 18.06 19.00 0.0M
2022-06-24 19.00 19.00 19.00 19.00 0.0M
2022-06-23 19.00 19.40 18.04 19.00 0.0M
2022-06-22 19.00 19.00 19.00 19.00 0.0M
2022-06-21 19.00 19.00 19.00 19.00 0.0M
2022-06-20 19.00 17.00 17.00 19.00 0.0M
2022-06-17 19.00 19.00 19.00 19.00 0.0M
2022-06-16 19.00 19.00 19.00 19.00 0.0M
2022-06-15 19.00 19.60 19.60 19.00 0.0M
2022-06-14 19.00 19.00 19.00 19.00 0.0M
2022-06-13 19.00 18.12 18.12 19.00 0.0M
2022-06-10 19.00 18.12 18.12 19.00 0.0M
2022-06-09 19.50 20.00 18.00 19.00 0.0M
2022-06-08 19.50 19.90 19.90 19.50 0.0M
2022-06-07 19.50 19.50 19.50 19.50 0.0M
2022-06-06 19.50 19.90 19.90 19.50 0.0M
2022-06-01 19.50 19.50 19.50 19.50 0.0M
2022-05-31 17.50 20.00 18.82 19.50 0.0M
2022-05-30 17.50 17.50 17.50 17.50 0.0M
2022-05-27 19.70 20.00 18.43 17.25 0.0M
2022-05-26 19.70 19.41 19.41 19.70 0.0M
2022-05-25 19.70 19.43 19.43 19.70 0.0M
2022-05-24 19.00 20.00 19.42 19.70 0.0M
2022-05-23 19.00 19.00 19.00 19.00 0.0M
2022-05-20 19.00 19.00 19.00 19.00 0.0M
2022-05-19 19.00 19.00 19.00 19.00 0.0M
2022-05-18 19.00 19.00 19.00 19.00 0.0M
2022-05-17 19.00 19.00 19.00 19.00 0.0M
2022-05-16 19.00 20.00 20.00 19.00 0.0M
2022-05-13 19.00 19.00 19.00 19.00 0.0M
2022-05-12 19.00 19.00 19.00 19.00 0.0M
2022-05-11 19.00 19.00 19.00 19.00 0.0M
2022-05-10 19.00 19.00 19.00 19.00 0.0M
2022-05-09 19.00 19.00 19.00 19.00 0.0M
2022-05-06 19.00 19.00 19.00 19.00 0.0M
2022-05-05 19.00 18.30 18.30 19.00 0.0M
2022-05-04 19.00 20.00 17.00 18.50 0.0M
2022-05-03 19.00 18.06 18.06 19.00 0.0M
2022-04-29 19.00 18.22 18.22 19.00 0.0M
2022-04-28 19.00 19.00 19.00 19.00 0.0M
2022-04-27 19.00 19.00 19.00 19.00 0.0M
2022-04-26 19.00 19.99 19.99 19.00 0.0M
2022-04-25 19.00 19.00 19.00 19.00 0.0M
2022-04-22 18.50 20.00 18.00 19.00 0.0M
2022-04-21 18.50 17.33 17.33 18.50 0.0M
2022-04-20 18.50 17.33 17.33 18.50 0.0M
2022-04-19 18.50 19.85 17.39 18.50 0.0M
2022-04-14 18.50 19.94 19.94 18.50 0.0M
2022-04-13 18.50 19.94 17.36 18.50 0.0M
2022-04-12 18.50 19.94 19.94 18.50 0.0M
2022-04-11 18.50 18.50 18.50 18.50 0.0M
2022-04-08 18.50 18.50 18.50 18.50 0.0M
2022-04-07 18.50 20.00 20.00 18.50 0.0M
2022-04-06 16.50 17.33 15.00 17.50 0.1M
2022-04-05 17.50 18.00 14.25 16.50 0.1M
2022-04-04 17.00 17.70 17.70 17.50 0.0M
2022-04-01 17.00 17.80 16.08 17.00 0.0M
2022-03-31 17.00 17.80 17.80 17.00 0.0M
2022-03-30 18.50 19.30 17.00 17.00 0.1M
2022-03-29 18.50 19.30 19.30 18.50 0.0M
2022-03-28 19.50 20.00 18.00 18.50 0.0M
2022-03-25 19.50 18.50 18.50 19.50 0.0M
2022-03-24 19.50 20.40 20.40 19.50 0.0M
2022-03-23 19.50 19.50 19.50 19.50 0.0M
2022-03-22 19.50 19.50 19.50 19.50 0.0M
2022-03-21 19.50 19.50 19.50 19.50 0.0M
2022-03-18 19.50 19.50 19.50 19.50 0.0M
2022-03-17 19.50 20.40 18.50 19.50 0.0M
2022-03-16 19.50 19.50 19.50 19.50 0.0M
2022-03-15 19.50 19.50 19.50 19.50 0.0M
2022-03-14 19.00 20.55 18.00 19.50 0.0M
2022-03-11 19.00 19.00 19.00 19.00 0.0M
2022-03-10 19.00 19.00 19.00 19.00 0.0M
2022-03-09 19.00 19.00 19.00 19.00 0.0M
2022-03-08 19.00 19.00 19.00 19.00 0.0M
2022-03-07 21.00 21.40 17.00 19.00 0.1M
2022-03-04 21.50 21.80 20.00 21.00 0.0M
2022-03-03 23.00 21.00 21.00 22.00 0.0M
2022-03-02 23.00 21.00 21.00 23.00 0.0M
2022-03-01 23.00 24.40 24.20 24.20 0.0M
2022-02-28 23.50 25.00 21.00 23.60 0.1M
2022-02-25 23.50 23.50 23.50 23.50 0.0M
2022-02-24 23.50 22.30 22.00 23.50 0.1M
2022-02-23 23.50 23.50 23.50 23.50 0.0M
2022-02-22 23.50 24.80 22.09 23.50 0.0M
2022-02-21 23.50 22.09 22.09 23.50 0.0M
2022-02-18 23.50 23.50 23.50 23.50 0.0M
2022-02-17 23.50 23.50 23.50 23.50 0.0M
2022-02-16 23.50 25.00 25.00 23.50 0.0M
2022-02-15 23.00 25.40 21.12 24.00 0.1M
2022-02-14 23.00 24.88 24.80 23.00 0.0M
2022-02-11 23.00 23.00 23.00 23.00 0.0M
2022-02-10 23.00 22.13 22.13 23.00 0.0M
2022-02-09 23.00 23.00 23.00 23.00 0.0M
2022-02-08 23.00 23.00 23.00 23.00 0.0M
2022-02-07 23.00 23.00 23.00 23.00 0.0M
2022-02-04 23.00 22.13 22.13 23.00 0.0M
2022-02-03 21.50 22.47 22.47 23.00 0.0M
2022-02-02 21.50 22.50 22.50 21.50 0.0M
2022-02-01 21.50 21.13 21.13 21.50 0.0M
2022-01-31 21.50 21.50 21.50 21.50 0.0M
2022-01-28 21.50 22.49 22.49 21.50 0.0M
2022-01-27 21.50 22.50 22.50 21.50 0.0M
2022-01-26 21.50 22.50 22.50 21.50 0.0M
2022-01-25 23.00 23.33 21.08 21.50 0.0M
2022-01-24 23.50 25.00 21.00 23.00 0.0M
2022-01-21 24.00 24.18 23.08 24.00 0.0M
2022-01-20 24.00 24.26 24.26 24.00 0.0M
2022-01-19 24.00 24.20 23.04 24.00 0.0M
2022-01-18 24.00 23.00 23.00 24.00 0.0M
2022-01-17 24.00 23.00 23.00 24.00 0.0M
2022-01-14 25.00 24.30 23.00 24.00 0.0M
2022-01-13 26.00 24.32 24.32 25.00 0.0M
2022-01-12 25.50 25.98 24.00 26.00 0.0M
2022-01-11 25.50 24.33 24.33 25.50 0.0M
2022-01-10 26.50 26.80 24.00 25.50 0.0M
2022-01-07 26.50 25.00 25.00 26.50 0.0M
2022-01-06 26.50 26.50 26.50 26.50 0.0M
2022-01-05 26.00 26.86 25.00 26.50 0.0M
2022-01-04 26.00 26.00 26.00 26.00 0.0M