CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.320	0.320	0.305	0.305	0.305	5,896,000
2023-11-15	0.320	0.320	0.310	0.320	0.320	5,716,000
2023-11-14	0.315	0.325	0.310	0.320	0.320	2,796,000
2023-11-13	0.315	0.320	0.315	0.320	0.320	384,015
2023-11-10	0.315	0.320	0.315	0.320	0.320	292,200
2023-11-09	0.320	0.320	0.315	0.315	0.315	336,300
2023-11-08	0.320	0.325	0.320	0.320	0.320	1,284,000
2023-11-07	0.330	0.330	0.325	0.325	0.325	1,196,800
2023-11-06	0.325	0.335	0.325	0.330	0.330	608,000
2023-11-03	0.320	0.325	0.315	0.320	0.320	670,600
2023-11-02	0.330	0.330	0.320	0.325	0.325	1,828,002
2023-11-01	0.330	0.330	0.325	0.325	0.325	1,472,000
2023-10-31	0.330	0.330	0.325	0.325	0.325	597,510
2023-10-30	0.325	0.345	0.325	0.330	0.330	4,148,000
2023-10-27	0.340	0.340	0.325	0.325	0.325	1,012,300
2023-10-26	0.335	0.350	0.330	0.335	0.335	1,500,050
2023-10-25	0.360	0.365	0.335	0.335	0.335	1,428,235
2023-10-24	0.355	0.360	0.350	0.360	0.360	2,164,000
2023-10-20	0.360	0.370	0.355	0.370	0.370	2,783,000
2023-10-19	0.360	0.370	0.355	0.370	0.370	2,260,000
2023-10-18	0.380	0.380	0.360	0.365	0.365	3,189,722
2023-10-17	0.380	0.380	0.370	0.380	0.380	3,236,000
2023-10-16	0.365	0.380	0.365	0.375	0.375	2,084,000
2023-10-13	0.375	0.385	0.360	0.370	0.370	3,648,000
2023-10-12	0.380	0.385	0.370	0.380	0.380	3,772,000
2023-10-11	0.355	0.380	0.355	0.375	0.375	2,944,000
2023-10-10	0.355	0.375	0.340	0.375	0.375	3,212,100
2023-10-09	0.375	0.375	0.360	0.360	0.360	976,000
2023-10-06	0.390	0.395	0.375	0.375	0.375	2,400,000
2023-10-05	0.395	0.400	0.380	0.400	0.400	5,336,000
2023-10-04	0.385	0.415	0.385	0.390	0.390	8,252,000
2023-10-03	0.380	0.390	0.365	0.385	0.385	8,496,000
2023-09-29	0.380	0.390	0.360	0.390	0.390	7,960,000
2023-09-28	0.400	0.410	0.370	0.390	0.390	11,648,000
2023-09-27	0.405	0.410	0.390	0.390	0.390	4,957,000
2023-09-26	0.405	0.410	0.395	0.400	0.400	6,372,000
2023-09-25	0.390	0.415	0.390	0.400	0.400	29,780,000
2023-09-22	0.400	0.405	0.395	0.395	0.395	7,316,000
2023-09-21	0.395	0.410	0.390	0.405	0.405	16,172,000
2023-09-20	0.400	0.415	0.390	0.390	0.390	22,920,000
2023-09-19	0.400	0.410	0.395	0.405	0.405	14,750,500
2023-09-18	0.410	0.425	0.390	0.400	0.400	20,084,000
2023-09-15	0.405	0.410	0.390	0.410	0.410	11,860,500
2023-09-14	0.410	0.415	0.405	0.405	0.405	13,812,000
2023-09-13	0.425	0.425	0.405	0.415	0.415	10,552,000
2023-09-12	0.445	0.450	0.420	0.425	0.425	15,220,000
2023-09-11	0.435	0.455	0.430	0.440	0.440	12,932,700
2023-09-07	0.440	0.470	0.430	0.440	0.440	12,706,000
2023-09-06	0.400	0.455	0.395	0.435	0.435	14,276,000
2023-09-05	0.435	0.435	0.390	0.390	0.390	1,964,000
2023-09-04	0.400	0.415	0.380	0.405	0.405	1,770,000
2023-08-31	0.430	0.430	0.400	0.405	0.405	1,016,000
2023-08-30	0.410	0.430	0.410	0.415	0.415	5,164,000
2023-08-29	0.460	0.475	0.410	0.410	0.410	4,652,000
2023-08-28	0.435	0.485	0.435	0.460	0.460	6,504,000
2023-08-25	0.430	0.470	0.420	0.435	0.435	19,704,600
2023-08-24	0.320	0.470	0.310	0.430	0.430	34,546,200
2023-08-23	0.315	0.325	0.310	0.320	0.320	636,075
2023-08-22	0.315	0.315	0.305	0.315	0.315	180,050
2023-08-21	0.315	0.315	0.305	0.315	0.315	156,002

← NewerPage 13 of 21 · 1,234 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.