CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.870	0.920	0.870	0.890	0.890	684,500
2022-03-02	0.880	0.910	0.870	0.900	0.900	1,106,100
2022-03-01	0.830	0.880	0.830	0.880	0.880	1,712,000
2022-02-28	0.830	0.860	0.810	0.860	0.860	872,000
2022-02-25	0.850	0.860	0.830	0.850	0.850	858,600
2022-02-24	0.880	0.880	0.820	0.830	0.830	1,462,460
2022-02-23	0.770	0.880	0.750	0.870	0.870	3,843,900
2022-02-22	0.800	0.820	0.750	0.780	0.780	1,384,000
2022-02-21	0.830	0.870	0.810	0.830	0.830	1,620,000
2022-02-18	0.860	0.880	0.850	0.850	0.850	1,547,000
2022-02-17	0.860	0.890	0.860	0.880	0.880	944,000
2022-02-16	0.880	0.900	0.850	0.880	0.880	1,607,100
2022-02-15	0.880	0.900	0.850	0.890	0.890	2,933,300
2022-02-14	0.870	0.930	0.850	0.890	0.890	4,345,600
2022-02-11	0.840	0.900	0.830	0.870	0.870	5,455,300
2022-02-10	0.900	0.900	0.850	0.860	0.860	1,620,000
2022-02-09	0.830	0.880	0.810	0.870	0.870	2,600,900
2022-02-08	0.700	0.840	0.700	0.820	0.820	6,573,600
2022-02-07	0.720	0.730	0.710	0.720	0.720	813,750
2022-02-04	0.730	0.740	0.720	0.740	0.740	418,500
2022-01-31	0.720	0.730	0.720	0.730	0.730	1,074,000
2022-01-28	0.700	0.720	0.690	0.720	0.720	1,411,883
2022-01-27	0.720	0.720	0.700	0.710	0.710	1,020,900
2022-01-26	0.700	0.740	0.700	0.730	0.730	1,918,150
2022-01-25	0.700	0.720	0.700	0.710	0.710	1,178,600
2022-01-24	0.690	0.720	0.680	0.720	0.720	1,622,080
2022-01-21	0.680	0.710	0.680	0.710	0.710	774,430
2022-01-20	0.680	0.730	0.680	0.700	0.700	4,579,331
2022-01-19	0.670	0.700	0.650	0.700	0.700	4,931,820
2022-01-18	0.700	0.730	0.680	0.690	0.690	5,445,350
2022-01-17	0.710	0.730	0.620	0.730	0.730	9,277,790
2022-01-14	0.710	0.730	0.680	0.720	0.720	2,800,000
2022-01-13	0.730	0.740	0.710	0.730	0.730	1,688,800
2022-01-12	0.780	0.780	0.710	0.730	0.730	5,534,000
2022-01-11	0.780	0.810	0.780	0.800	0.800	1,464,000
2022-01-10	0.840	0.840	0.780	0.790	0.790	2,650,400
2022-01-07	0.840	0.860	0.770	0.800	0.800	13,720,250
2022-01-06	0.810	0.840	0.770	0.820	0.820	6,320,400
2022-01-05	0.710	0.840	0.690	0.830	0.830	19,350,500
2022-01-04	0.690	0.710	0.690	0.710	0.710	1,141,000
2022-01-03	0.680	0.710	0.670	0.710	0.710	2,341,500
2021-12-31	0.720	0.720	0.680	0.680	0.680	1,676,000
2021-12-30	0.690	0.720	0.670	0.720	0.720	4,080,400
2021-12-29	0.710	0.720	0.690	0.710	0.710	2,712,700
2021-12-28	0.730	0.740	0.700	0.730	0.730	9,961,100
2021-12-24	0.710	0.740	0.700	0.740	0.740	6,007,700
2021-12-23	0.690	0.730	0.680	0.720	0.720	7,833,216
2021-12-22	0.680	0.730	0.670	0.710	0.710	14,738,900
2021-12-21	0.550	0.680	0.550	0.680	0.680	14,172,900
2021-12-20	0.580	0.610	0.540	0.570	0.570	7,398,000
2021-12-17	0.580	0.600	0.570	0.600	0.600	3,026,600
2021-12-16	0.580	0.630	0.580	0.590	0.590	4,700,000
2021-12-15	0.640	0.640	0.560	0.610	0.610	15,866,200
2021-12-14	0.560	0.640	0.550	0.640	0.640	22,893,125
2021-12-13	0.440	0.540	0.440	0.540	0.540	24,393,050
2021-12-10	0.425	0.430	0.415	0.430	0.430	9,892,000
2021-12-09	0.425	0.425	0.405	0.420	0.420	3,282,900
2021-12-08	0.440	0.455	0.415	0.425	0.425	12,517,200
2021-12-07	0.465	0.465	0.465	0.465	0.465	0
2021-12-06	0.465	0.465	0.465	0.465	0.465	0

← NewerPage 20 of 21 · 1,229 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.