CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.465	0.465	0.465	0.465	0.465	0
2021-12-02	0.465	0.465	0.465	0.465	0.465	0
2021-12-01	0.435	0.510	0.425	0.465	0.465	109,860,000
2021-11-30	0.385	0.405	0.380	0.380	0.380	1,185,100
2021-11-29	0.385	0.410	0.385	0.395	0.395	1,513,000
2021-11-26	0.375	0.385	0.375	0.380	0.380	776,000
2021-11-25	0.380	0.385	0.370	0.385	0.385	771,000
2021-11-24	0.380	0.385	0.370	0.385	0.385	248,000
2021-11-23	0.400	0.400	0.375	0.390	0.390	5,252,100
2021-11-22	0.395	0.395	0.390	0.395	0.395	398,675
2021-11-19	0.430	0.430	0.400	0.415	0.415	1,659,000
2021-11-18	0.430	0.430	0.420	0.420	0.420	728,000
2021-11-17	0.425	0.425	0.420	0.425	0.425	621,000
2021-11-16	0.420	0.430	0.415	0.425	0.425	900,000
2021-11-15	0.400	0.415	0.400	0.415	0.415	1,404,000
2021-11-12	0.410	0.410	0.400	0.410	0.410	320,000
2021-11-11	0.420	0.420	0.405	0.415	0.415	1,184,027
2021-11-10	0.400	0.425	0.395	0.415	0.415	2,000,150
2021-11-09	0.400	0.400	0.395	0.395	0.395	1,440,000
2021-11-08	0.405	0.415	0.395	0.400	0.400	1,362,300
2021-11-05	0.425	0.425	0.405	0.420	0.420	954,250
2021-11-04	0.405	0.435	0.400	0.420	0.420	920,000
2021-11-03	0.420	0.425	0.410	0.410	0.410	981,900
2021-11-02	0.420	0.430	0.415	0.430	0.430	826,600
2021-11-01	0.435	0.445	0.430	0.430	0.430	1,091,500
2021-10-29	0.420	0.435	0.420	0.435	0.435	2,467,100
2021-10-28	0.425	0.430	0.415	0.420	0.420	1,465,000
2021-10-27	0.425	0.435	0.420	0.430	0.430	1,356,000
2021-10-26	0.420	0.450	0.410	0.435	0.435	2,464,100
2021-10-25	0.435	0.435	0.415	0.420	0.420	3,904,000
2021-10-22	0.430	0.435	0.410	0.435	0.435	3,404,380
2021-10-21	0.425	0.450	0.415	0.430	0.430	1,712,000
2021-10-20	0.385	0.480	0.385	0.435	0.435	8,021,000
2021-10-19	0.375	0.385	0.370	0.385	0.385	1,716,000
2021-10-18	0.385	0.400	0.365	0.385	0.385	2,748,000

← NewerPage 21 of 21 · 1,235 trading days

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.