CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.550	0.550	0.520	0.540	0.540	1,300,000
2023-02-21	0.550	0.560	0.530	0.540	0.540	802,200
2023-02-20	0.570	0.580	0.540	0.550	0.550	4,380,000
2023-02-17	0.570	0.570	0.530	0.550	0.550	3,660,000
2023-02-16	0.570	0.590	0.550	0.560	0.560	1,156,400
2023-02-15	0.560	0.580	0.560	0.570	0.570	436,000
2023-02-14	0.590	0.600	0.570	0.570	0.570	817,500
2023-02-13	0.600	0.610	0.580	0.610	0.610	1,396,000
2023-02-10	0.620	0.630	0.600	0.600	0.600	1,996,500
2023-02-09	0.620	0.630	0.600	0.610	0.610	3,721,000
2023-02-08	0.620	0.650	0.610	0.630	0.630	11,441,200
2023-02-07	0.600	0.630	0.590	0.620	0.620	5,746,850
2023-02-06	0.580	0.630	0.580	0.610	0.610	5,504,000
2023-02-03	0.600	0.620	0.580	0.600	0.600	3,018,000
2023-02-02	0.590	0.620	0.520	0.620	0.620	7,852,000
2023-02-01	0.600	0.620	0.590	0.600	0.600	408,000
2023-01-31	0.600	0.610	0.590	0.610	0.610	1,002,000
2023-01-30	0.630	0.650	0.610	0.620	0.620	1,256,050
2023-01-27	0.610	0.630	0.610	0.630	0.630	912,000
2023-01-26	0.630	0.630	0.600	0.620	0.620	1,124,650
2023-01-20	0.630	0.670	0.620	0.640	0.640	5,826,498
2023-01-19	0.590	0.630	0.580	0.630	0.630	1,917,766
2023-01-18	0.580	0.600	0.570	0.600	0.600	2,208,000
2023-01-17	0.560	0.620	0.550	0.590	0.590	3,040,000
2023-01-16	0.610	0.620	0.550	0.560	0.560	2,380,800
2023-01-13	0.610	0.630	0.570	0.610	0.610	4,796,400
2023-01-12	0.550	0.600	0.530	0.600	0.600	2,597,400
2023-01-11	0.630	0.630	0.550	0.560	0.560	6,325,000
2023-01-10	0.650	0.660	0.610	0.630	0.630	1,630,100
2023-01-09	0.630	0.650	0.620	0.650	0.650	1,101,600
2023-01-06	0.710	0.710	0.640	0.650	0.650	6,283,000
2023-01-05	0.690	0.730	0.690	0.720	0.720	4,061,600
2023-01-04	0.670	0.690	0.660	0.690	0.690	3,060,600
2023-01-03	0.640	0.670	0.630	0.670	0.670	3,161,600
2022-12-30	0.650	0.650	0.620	0.630	0.630	4,380,000
2022-12-29	0.630	0.660	0.620	0.650	0.650	3,122,300
2022-12-28	0.580	0.650	0.570	0.640	0.640	13,776,082
2022-12-23	0.570	0.580	0.550	0.580	0.580	2,224,642
2022-12-22	0.560	0.570	0.550	0.570	0.570	881,500
2022-12-21	0.580	0.580	0.540	0.560	0.560	9,840,000
2022-12-20	0.600	0.600	0.580	0.590	0.590	1,557,500
2022-12-19	0.600	0.600	0.550	0.600	0.600	4,228,000
2022-12-16	0.630	0.650	0.580	0.600	0.600	5,466,000
2022-12-15	0.640	0.670	0.610	0.640	0.640	4,786,000
2022-12-14	0.590	0.650	0.580	0.640	0.640	8,926,000
2022-12-13	0.550	0.600	0.550	0.590	0.590	9,624,000
2022-12-12	0.540	0.550	0.530	0.550	0.550	2,762,000
2022-12-09	0.560	0.560	0.530	0.550	0.550	2,544,000
2022-12-08	0.530	0.550	0.520	0.550	0.550	1,528,100
2022-12-07	0.550	0.560	0.510	0.530	0.530	6,328,000
2022-12-06	0.520	0.560	0.510	0.550	0.550	8,057,200
2022-12-05	0.480	0.520	0.455	0.520	0.520	16,440,213
2022-12-02	0.405	0.470	0.405	0.470	0.470	29,530,010
2022-12-01	0.400	0.410	0.390	0.405	0.405	1,280,010
2022-11-30	0.385	0.400	0.375	0.400	0.400	1,152,100
2022-11-29	0.405	0.405	0.375	0.385	0.385	3,964,000
2022-11-28	0.380	0.410	0.365	0.405	0.405	38,420,000
2022-11-25	0.385	0.395	0.375	0.390	0.390	1,820,000
2022-11-24	0.340	0.400	0.330	0.395	0.395	11,897,934
2022-11-23	0.350	0.360	0.335	0.340	0.340	4,178,325

← NewerPage 16 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.