CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.485	0.510	0.480	0.500	0.500	6,487,000
2022-06-01	0.470	0.485	0.455	0.485	0.485	4,180,200
2022-05-31	0.465	0.500	0.460	0.480	0.480	1,320,000
2022-05-30	0.460	0.510	0.460	0.475	0.475	3,500,800
2022-05-27	0.450	0.470	0.400	0.450	0.450	3,049,401
2022-05-26	0.460	0.480	0.440	0.450	0.450	1,944,000
2022-05-25	0.500	0.520	0.450	0.450	0.450	5,276,000
2022-05-24	0.540	0.550	0.490	0.510	0.510	4,512,000
2022-05-23	0.680	0.680	0.480	0.540	0.540	17,286,000
2022-05-20	0.700	0.720	0.680	0.700	0.700	1,352,200
2022-05-19	0.720	0.760	0.700	0.700	0.700	2,296,000
2022-05-18	0.730	0.800	0.730	0.750	0.750	3,020,000
2022-05-17	0.720	0.750	0.700	0.750	0.750	324,000
2022-05-16	0.730	0.770	0.720	0.740	0.740	770,000
2022-05-13	0.730	0.760	0.720	0.730	0.730	470,000
2022-05-12	0.730	0.800	0.720	0.750	0.750	1,262,600
2022-05-11	0.760	0.820	0.760	0.760	0.760	2,284,000
2022-05-10	0.720	0.830	0.700	0.780	0.780	2,064,000
2022-05-06	0.720	0.760	0.680	0.750	0.750	1,692,000
2022-05-05	0.790	0.810	0.710	0.720	0.720	4,308,000
2022-05-04	0.840	0.860	0.790	0.790	0.790	2,540,000
2022-05-03	0.800	0.850	0.790	0.840	0.840	2,532,000
2022-04-29	0.830	0.870	0.790	0.830	0.830	3,208,900
2022-04-28	0.800	0.880	0.790	0.850	0.850	2,444,000
2022-04-27	0.810	0.840	0.790	0.830	0.830	1,204,000
2022-04-26	0.830	0.920	0.820	0.830	0.830	9,148,700
2022-04-25	0.890	0.900	0.750	0.810	0.810	5,120,000
2022-04-22	0.980	0.980	0.930	0.930	0.930	4,476,000
2022-04-21	1.020	1.060	0.980	1.010	1.010	1,162,200
2022-04-20	0.980	1.060	0.970	1.010	1.010	1,667,200
2022-04-19	0.930	1.000	0.920	0.980	0.980	1,484,015
2022-04-14	0.930	0.970	0.920	0.960	0.960	1,909,000
2022-04-13	0.870	0.950	0.870	0.950	0.950	845,000
2022-04-12	0.860	0.890	0.850	0.890	0.890	724,800
2022-04-11	0.880	0.910	0.860	0.880	0.880	788,200
2022-04-08	0.850	0.950	0.850	0.900	0.900	3,296,000
2022-04-07	0.870	0.980	0.860	0.880	0.880	4,402,000
2022-04-06	0.870	0.870	0.810	0.850	0.850	2,378,600
2022-04-04	1.110	1.110	0.800	0.870	0.870	8,385,403
2022-04-01	1.130	1.150	1.080	1.090	1.090	1,832,000
2022-03-31	1.150	1.190	1.120	1.150	1.150	1,075,500
2022-03-30	1.150	1.180	1.120	1.170	1.170	2,673,115
2022-03-29	1.060	1.170	1.060	1.150	1.150	3,160,100
2022-03-28	1.160	1.160	1.070	1.070	1.070	2,518,215
2022-03-25	1.110	1.220	1.100	1.140	1.140	7,529,000
2022-03-24	1.110	1.150	1.100	1.120	1.120	1,939,000
2022-03-23	1.150	1.180	1.120	1.120	1.120	5,355,050
2022-03-22	1.140	1.190	1.120	1.170	1.170	1,651,500
2022-03-21	1.090	1.170	1.050	1.160	1.160	4,919,300
2022-03-18	1.020	1.120	1.000	1.100	1.100	3,467,800
2022-03-17	0.990	1.070	0.980	1.040	1.040	5,091,285
2022-03-16	0.920	1.010	0.900	1.000	1.000	3,305,000
2022-03-15	0.970	1.000	0.910	0.930	0.930	3,181,700
2022-03-14	1.000	1.020	0.960	1.000	1.000	1,121,860
2022-03-11	1.000	1.030	0.960	1.010	1.010	920,200
2022-03-10	0.960	1.030	0.950	1.020	1.020	7,043,000
2022-03-09	0.940	1.020	0.930	0.970	0.970	8,730,640
2022-03-08	0.840	0.940	0.830	0.930	0.930	3,741,400
2022-03-07	0.860	0.880	0.810	0.870	0.870	1,274,000
2022-03-04	0.860	0.890	0.860	0.880	0.880	377,500

← NewerPage 19 of 21 · 1,235 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.