CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.315	0.375	0.305	0.360	0.360	9,036,000
2022-11-21	0.310	0.325	0.310	0.310	0.310	7,239,302
2022-11-18	0.310	0.325	0.305	0.315	0.315	5,668,000
2022-11-17	0.310	0.330	0.300	0.320	0.320	1,892,000
2022-11-16	0.310	0.335	0.310	0.315	0.315	1,582,600
2022-11-15	0.300	0.315	0.300	0.310	0.310	1,080,000
2022-11-14	0.365	0.365	0.310	0.310	0.310	4,020,053
2022-11-11	0.315	0.340	0.290	0.340	0.340	7,401,000
2022-11-10	0.295	0.300	0.280	0.300	0.300	3,808,000
2022-11-09	0.310	0.310	0.290	0.300	0.300	1,904,000
2022-11-08	0.305	0.310	0.300	0.310	0.310	676,500
2022-11-07	0.300	0.310	0.295	0.310	0.310	2,558,071
2022-11-04	0.315	0.315	0.295	0.300	0.300	2,964,000
2022-11-03	0.320	0.325	0.295	0.310	0.310	1,941,500
2022-11-02	0.290	0.315	0.290	0.315	0.315	6,112,200
2022-11-01	0.315	0.320	0.270	0.280	0.280	10,260,799
2022-10-31	0.340	0.340	0.315	0.320	0.320	2,231,000
2022-10-28	0.360	0.360	0.330	0.350	0.350	6,648,000
2022-10-27	0.360	0.365	0.345	0.360	0.360	781,500
2022-10-26	0.340	0.355	0.335	0.355	0.355	4,679,800
2022-10-25	0.370	0.370	0.350	0.350	0.350	14,072,000
2022-10-24	0.380	0.380	0.355	0.365	0.365	3,584,600
2022-10-21	0.355	0.370	0.340	0.370	0.370	5,564,000
2022-10-20	0.375	0.380	0.345	0.355	0.355	30,704,000
2022-10-19	0.360	0.380	0.355	0.380	0.380	10,484,600
2022-10-18	0.380	0.380	0.360	0.365	0.365	8,156,000
2022-10-17	0.385	0.390	0.360	0.385	0.385	6,436,000
2022-10-14	0.390	0.405	0.380	0.395	0.395	3,660,000
2022-10-13	0.395	0.400	0.385	0.395	0.395	3,520,000
2022-10-12	0.395	0.405	0.390	0.405	0.405	2,888,000
2022-10-11	0.395	0.405	0.380	0.405	0.405	2,932,040
2022-10-10	0.435	0.440	0.390	0.400	0.400	5,300,000
2022-10-07	0.425	0.435	0.410	0.435	0.435	2,294,815
2022-10-06	0.435	0.445	0.420	0.425	0.425	2,052,025
2022-10-05	0.445	0.450	0.425	0.440	0.440	2,976,000
2022-10-03	0.440	0.475	0.435	0.450	0.450	4,760,000
2022-09-30	0.400	0.455	0.395	0.445	0.445	4,628,000
2022-09-29	0.425	0.425	0.400	0.410	0.410	5,309,000
2022-09-28	0.450	0.455	0.420	0.420	0.420	3,856,000
2022-09-27	0.470	0.475	0.425	0.455	0.455	5,955,400
2022-09-26	0.435	0.480	0.420	0.470	0.470	7,684,900
2022-09-23	0.445	0.450	0.405	0.440	0.440	15,861,400
2022-09-22	0.355	0.435	0.340	0.430	0.430	14,600,500
2022-09-21	0.355	0.360	0.345	0.355	0.355	2,076,000
2022-09-20	0.360	0.360	0.345	0.360	0.360	2,252,100
2022-09-19	0.360	0.360	0.350	0.355	0.355	4,720,700
2022-09-16	0.355	0.360	0.350	0.360	0.360	3,040,000
2022-09-15	0.360	0.360	0.345	0.360	0.360	3,624,000
2022-09-14	0.365	0.370	0.355	0.360	0.360	2,534,100
2022-09-13	0.365	0.370	0.360	0.370	0.370	2,816,000
2022-09-09	0.370	0.375	0.365	0.370	0.370	3,608,850
2022-09-08	0.370	0.375	0.365	0.375	0.375	2,524,000
2022-09-07	0.375	0.380	0.360	0.370	0.370	2,536,000
2022-09-06	0.390	0.390	0.370	0.380	0.380	919,615
2022-09-05	0.385	0.405	0.370	0.385	0.385	11,172,000
2022-09-02	0.395	0.400	0.380	0.380	0.380	3,365,200
2022-09-01	0.395	0.400	0.385	0.390	0.390	2,616,000
2022-08-31	0.395	0.420	0.390	0.400	0.400	4,185,000
2022-08-30	0.405	0.410	0.390	0.400	0.400	7,984,000
2022-08-29	0.395	0.400	0.390	0.400	0.400	5,096,000

← NewerPage 17 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.