CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.315	0.320	0.315	0.315	0.315	786,426
2023-08-17	0.320	0.325	0.315	0.325	0.325	784,000
2023-08-16	0.320	0.325	0.310	0.325	0.325	370,200
2023-08-15	0.320	0.325	0.310	0.325	0.325	592,000
2023-08-14	0.310	0.320	0.310	0.320	0.320	552,000
2023-08-11	0.300	0.320	0.295	0.315	0.315	1,262,900
2023-08-10	0.295	0.300	0.290	0.300	0.300	634,000
2023-08-09	0.295	0.300	0.285	0.295	0.295	3,528,400
2023-08-08	0.310	0.310	0.300	0.305	0.305	1,044,000
2023-08-07	0.315	0.315	0.310	0.310	0.310	488,000
2023-08-04	0.310	0.315	0.310	0.315	0.315	836,000
2023-08-03	0.320	0.325	0.310	0.320	0.320	840,000
2023-08-02	0.315	0.320	0.310	0.320	0.320	7,181,000
2023-08-01	0.310	0.320	0.310	0.320	0.320	5,185,200
2023-07-31	0.310	0.320	0.305	0.310	0.310	7,352,500
2023-07-28	0.310	0.315	0.300	0.305	0.305	3,352,000
2023-07-27	0.330	0.330	0.315	0.320	0.320	2,356,700
2023-07-26	0.315	0.325	0.305	0.325	0.325	1,301,000
2023-07-25	0.295	0.330	0.295	0.315	0.315	4,168,000
2023-07-24	0.310	0.315	0.295	0.295	0.295	2,236,300
2023-07-21	0.320	0.330	0.315	0.320	0.320	4,198,065
2023-07-20	0.365	0.365	0.315	0.320	0.320	13,345,000
2023-07-19	0.390	0.390	0.370	0.375	0.375	3,108,000
2023-07-18	0.410	0.420	0.375	0.390	0.390	5,840,982
2023-07-14	0.410	0.410	0.410	0.410	0.410	0
2023-07-13	0.410	0.410	0.410	0.410	0.410	0
2023-07-12	0.410	0.410	0.410	0.410	0.410	0
2023-07-11	0.405	0.410	0.385	0.410	0.410	3,908,000
2023-07-10	0.405	0.410	0.400	0.400	0.400	3,288,000
2023-07-07	0.415	0.420	0.405	0.415	0.415	1,792,000
2023-07-06	0.425	0.425	0.405	0.420	0.420	1,508,800
2023-07-05	0.435	0.445	0.420	0.420	0.420	7,528,000
2023-07-04	0.420	0.435	0.420	0.430	0.430	2,736,600
2023-07-03	0.440	0.445	0.420	0.430	0.430	5,720,000
2023-06-30	0.435	0.445	0.420	0.445	0.445	4,442,000
2023-06-29	0.425	0.435	0.425	0.430	0.430	4,196,000
2023-06-28	0.440	0.440	0.420	0.430	0.430	6,804,000
2023-06-27	0.440	0.450	0.425	0.440	0.440	4,381,200
2023-06-26	0.440	0.450	0.440	0.445	0.445	4,106,500
2023-06-23	0.445	0.450	0.440	0.450	0.450	1,040,000
2023-06-21	0.450	0.450	0.445	0.450	0.450	492,000
2023-06-20	0.450	0.455	0.450	0.450	0.450	1,380,000
2023-06-19	0.455	0.460	0.445	0.450	0.450	672,000
2023-06-16	0.455	0.460	0.450	0.455	0.455	1,548,000
2023-06-15	0.460	0.460	0.455	0.455	0.455	804,300
2023-06-14	0.455	0.460	0.450	0.460	0.460	1,152,800
2023-06-13	0.460	0.460	0.450	0.455	0.455	2,084,500
2023-06-12	0.465	0.475	0.455	0.460	0.460	3,148,000
2023-06-09	0.460	0.475	0.455	0.460	0.460	3,588,000
2023-06-08	0.465	0.465	0.445	0.455	0.455	1,141,010
2023-06-07	0.455	0.460	0.445	0.460	0.460	1,304,000
2023-06-06	0.460	0.460	0.435	0.455	0.455	944,010
2023-06-05	0.460	0.460	0.450	0.460	0.460	1,030,000
2023-06-02	0.465	0.470	0.450	0.460	0.460	1,940,000
2023-06-01	0.470	0.470	0.450	0.460	0.460	2,524,000
2023-05-31	0.455	0.480	0.455	0.465	0.465	2,388,100
2023-05-30	0.485	0.485	0.460	0.460	0.460	2,001,000
2023-05-29	0.500	0.510	0.470	0.485	0.485	11,500,000
2023-05-25	0.470	0.470	0.460	0.460	0.460	996,000
2023-05-24	0.470	0.470	0.455	0.460	0.460	1,128,000

← NewerPage 14 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.