CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.395	0.405	0.390	0.395	0.395	4,224,000
2022-08-25	0.400	0.405	0.395	0.400	0.400	2,596,000
2022-08-24	0.400	0.415	0.395	0.405	0.405	3,760,500
2022-08-23	0.385	0.420	0.380	0.395	0.395	6,036,312
2022-08-22	0.370	0.390	0.360	0.385	0.385	5,600,430
2022-08-19	0.375	0.380	0.365	0.375	0.375	2,164,000
2022-08-18	0.390	0.390	0.370	0.375	0.375	3,049,900
2022-08-17	0.400	0.400	0.375	0.390	0.390	6,148,002
2022-08-16	0.400	0.405	0.385	0.400	0.400	4,424,800
2022-08-15	0.415	0.420	0.395	0.405	0.405	2,288,000
2022-08-12	0.410	0.410	0.375	0.410	0.410	4,540,550
2022-08-11	0.425	0.435	0.400	0.405	0.405	5,652,000
2022-08-10	0.405	0.425	0.400	0.425	0.425	3,442,000
2022-08-09	0.460	0.465	0.405	0.410	0.410	7,004,000
2022-08-08	0.360	0.465	0.355	0.455	0.455	19,588,600
2022-08-05	0.355	0.360	0.340	0.360	0.360	7,044,000
2022-08-04	0.345	0.355	0.335	0.350	0.350	4,640,000
2022-08-03	0.330	0.335	0.320	0.335	0.335	3,496,000
2022-08-02	0.340	0.340	0.325	0.335	0.335	8,788,000
2022-08-01	0.350	0.360	0.345	0.345	0.345	4,480,000
2022-07-29	0.360	0.360	0.345	0.355	0.355	5,852,000
2022-07-28	0.370	0.385	0.350	0.365	0.365	11,724,003
2022-07-27	0.345	0.350	0.340	0.350	0.350	4,004,650
2022-07-26	0.350	0.380	0.335	0.350	0.350	9,973,000
2022-07-25	0.370	0.375	0.350	0.350	0.350	7,188,000
2022-07-22	0.400	0.400	0.360	0.375	0.375	6,160,050
2022-07-21	0.445	0.450	0.400	0.405	0.405	6,055,000
2022-07-20	0.455	0.470	0.445	0.450	0.450	16,598,000
2022-07-19	0.455	0.460	0.445	0.460	0.460	4,688,500
2022-07-18	0.460	0.460	0.445	0.460	0.460	5,196,000
2022-07-15	0.475	0.475	0.445	0.455	0.455	3,973,650
2022-07-14	0.435	0.500	0.435	0.475	0.475	11,652,000
2022-07-13	0.450	0.450	0.435	0.440	0.440	3,564,300
2022-07-12	0.450	0.455	0.435	0.445	0.445	3,028,600
2022-07-11	0.455	0.460	0.435	0.455	0.455	5,209,000
2022-07-08	0.460	0.475	0.455	0.460	0.460	3,124,100
2022-07-07	0.485	0.490	0.465	0.465	0.465	3,580,006
2022-07-06	0.495	0.500	0.485	0.490	0.490	1,740,000
2022-07-05	0.500	0.510	0.490	0.500	0.500	3,646,493
2022-07-04	0.550	0.550	0.490	0.500	0.500	3,136,017
2022-06-30	0.560	0.560	0.530	0.540	0.540	4,472,000
2022-06-29	0.550	0.590	0.540	0.560	0.560	10,084,000
2022-06-28	0.550	0.560	0.530	0.550	0.550	2,612,400
2022-06-27	0.530	0.570	0.530	0.540	0.540	7,152,000
2022-06-24	0.485	0.500	0.465	0.500	0.500	2,784,280
2022-06-23	0.495	0.510	0.480	0.480	0.480	2,480,000
2022-06-22	0.495	0.500	0.480	0.500	0.500	4,803,000
2022-06-21	0.485	0.500	0.475	0.500	0.500	2,416,400
2022-06-20	0.500	0.500	0.480	0.485	0.485	4,816,000
2022-06-17	0.500	0.510	0.485	0.500	0.500	3,508,000
2022-06-16	0.495	0.510	0.485	0.500	0.500	4,352,000
2022-06-15	0.500	0.510	0.485	0.495	0.495	4,444,000
2022-06-14	0.485	0.500	0.470	0.495	0.495	3,348,000
2022-06-13	0.485	0.510	0.460	0.485	0.485	6,684,000
2022-06-10	0.510	0.520	0.480	0.485	0.485	2,768,000
2022-06-09	0.520	0.540	0.510	0.510	0.510	5,436,000
2022-06-08	0.530	0.540	0.520	0.520	0.520	2,668,000
2022-06-07	0.520	0.550	0.510	0.530	0.530	3,900,000
2022-06-06	0.520	0.540	0.495	0.540	0.540	4,813,000
2022-06-02	0.485	0.510	0.480	0.500	0.500	6,487,000

← NewerPage 18 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.