CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.470	0.480	0.465	0.465	0.465	1,584,000
2023-05-22	0.465	0.475	0.465	0.475	0.475	896,300
2023-05-19	0.460	0.475	0.460	0.475	0.475	284,000
2023-05-18	0.465	0.470	0.460	0.465	0.465	456,500
2023-05-17	0.470	0.485	0.455	0.465	0.465	2,989,000
2023-05-16	0.490	0.500	0.470	0.470	0.470	2,900,000
2023-05-15	0.495	0.500	0.485	0.500	0.500	4,444,000
2023-05-12	0.495	0.500	0.485	0.500	0.500	584,020
2023-05-11	0.495	0.500	0.480	0.500	0.500	924,000
2023-05-10	0.500	0.500	0.490	0.495	0.495	275,403
2023-05-09	0.490	0.500	0.480	0.500	0.500	1,872,000
2023-05-08	0.500	0.500	0.490	0.500	0.500	384,000
2023-05-05	0.490	0.500	0.480	0.500	0.500	2,876,000
2023-05-04	0.500	0.530	0.500	0.500	0.500	6,084,000
2023-05-03	0.500	0.500	0.490	0.500	0.500	1,738,400
2023-05-02	0.510	0.510	0.495	0.500	0.500	5,012,000
2023-04-28	0.550	0.550	0.495	0.510	0.510	7,272,000
2023-04-27	0.530	0.550	0.520	0.550	0.550	2,149,000
2023-04-26	0.540	0.560	0.510	0.530	0.530	5,784,000
2023-04-25	0.560	0.560	0.520	0.540	0.540	2,951,120
2023-04-24	0.620	0.620	0.550	0.560	0.560	8,145,000
2023-04-21	0.650	0.660	0.590	0.640	0.640	7,592,600
2023-04-20	0.650	0.660	0.610	0.650	0.650	7,494,000
2023-04-19	0.630	0.650	0.620	0.650	0.650	7,116,900
2023-04-18	0.630	0.650	0.620	0.620	0.620	10,414,000
2023-04-17	0.560	0.630	0.520	0.610	0.610	17,262,585
2023-04-14	0.540	0.550	0.530	0.550	0.550	9,592,150
2023-04-13	0.500	0.550	0.495	0.530	0.530	5,500,290
2023-04-12	0.510	0.510	0.495	0.500	0.500	2,052,000
2023-04-11	0.510	0.540	0.470	0.500	0.500	12,864,600
2023-04-06	0.480	0.510	0.400	0.510	0.510	11,804,000
2023-04-04	0.540	0.550	0.475	0.480	0.480	9,719,988
2023-04-03	0.540	0.590	0.500	0.540	0.540	16,808,000
2023-03-31	0.560	0.580	0.480	0.540	0.540	19,728,000
2023-03-30	0.560	0.570	0.540	0.550	0.550	4,484,000
2023-03-29	0.540	0.560	0.530	0.550	0.550	6,124,500
2023-03-28	0.560	0.560	0.550	0.560	0.560	5,920,000
2023-03-27	0.570	0.570	0.550	0.560	0.560	2,352,000
2023-03-24	0.570	0.580	0.560	0.570	0.570	2,644,000
2023-03-23	0.560	0.590	0.560	0.570	0.570	3,280,000
2023-03-22	0.580	0.590	0.570	0.570	0.570	1,360,000
2023-03-21	0.540	0.570	0.540	0.570	0.570	1,268,250
2023-03-20	0.590	0.590	0.540	0.540	0.540	2,772,000
2023-03-17	0.560	0.580	0.560	0.580	0.580	2,004,900
2023-03-16	0.580	0.610	0.550	0.560	0.560	4,780,000
2023-03-15	0.630	0.640	0.590	0.600	0.600	2,629,070
2023-03-14	0.620	0.630	0.590	0.620	0.620	1,996,000
2023-03-13	0.580	0.620	0.560	0.620	0.620	9,120,000
2023-03-10	0.570	0.580	0.550	0.580	0.580	3,066,000
2023-03-09	0.590	0.600	0.570	0.580	0.580	7,312,000
2023-03-08	0.610	0.640	0.580	0.610	0.610	7,076,000
2023-03-07	0.560	0.650	0.550	0.630	0.630	18,270,500
2023-03-06	0.485	0.550	0.485	0.550	0.550	11,060,000
2023-03-03	0.500	0.510	0.480	0.485	0.485	2,560,000
2023-03-02	0.495	0.510	0.490	0.495	0.495	1,824,000
2023-03-01	0.510	0.530	0.495	0.500	0.500	3,208,000
2023-02-28	0.520	0.520	0.490	0.510	0.510	3,090,200
2023-02-27	0.500	0.530	0.490	0.520	0.520	7,100,000
2023-02-24	0.530	0.530	0.495	0.500	0.500	3,085,000
2023-02-23	0.530	0.540	0.495	0.540	0.540	5,960,225

← NewerPage 15 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.