CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.207	0.210	0.193	0.204	0.204	17,172,515
2026-04-29	0.200	0.216	0.200	0.203	0.203	10,620,001
2026-04-28	0.217	0.229	0.195	0.202	0.202	40,476,000
2026-04-27	0.240	0.240	0.211	0.217	0.217	21,732,000
2026-04-24	0.242	0.246	0.210	0.226	0.226	41,979,999
2026-04-23	0.250	0.285	0.210	0.228	0.228	122,440,800
2026-04-22	0.880	0.890	0.225	0.260	0.260	329,030,228
2026-04-21	0.900	0.930	0.720	0.900	0.900	165,560,043
2026-04-20	0.900	0.950	0.830	0.910	0.910	266,142,854
2026-04-17	0.670	1.030	0.660	0.900	0.900	79,501,348
2026-04-16	0.660	0.700	0.630	0.670	0.670	92,009,277
2026-04-15	0.660	0.690	0.630	0.640	0.640	111,250,488
2026-04-14	0.660	0.660	0.630	0.650	0.650	40,432,445
2026-04-13	0.610	0.630	0.600	0.610	0.610	37,088,200
2026-04-10	0.620	0.650	0.610	0.630	0.630	14,864,055
2026-04-09	0.650	0.650	0.590	0.610	0.610	41,168,000
2026-04-08	0.640	0.650	0.630	0.650	0.650	760,000
2026-04-02	0.660	0.670	0.630	0.650	0.650	352,000
2026-04-01	0.670	0.670	0.650	0.650	0.650	440,000
2026-03-31	0.620	0.660	0.620	0.660	0.660	1,416,000
2026-03-30	0.610	0.630	0.600	0.630	0.630	934,400
2026-03-27	0.620	0.620	0.600	0.620	0.620	640,600
2026-03-26	0.650	0.650	0.620	0.630	0.630	720,000
2026-03-25	0.600	0.630	0.600	0.630	0.630	1,170,850
2026-03-24	0.630	0.640	0.600	0.600	0.600	1,480,000
2026-03-23	0.620	0.630	0.600	0.630	0.630	1,472,130
2026-03-20	0.640	0.650	0.630	0.640	0.640	684,320
2026-03-19	0.670	0.670	0.640	0.640	0.640	920,000
2026-03-18	0.680	0.680	0.660	0.670	0.670	796,000
2026-03-17	0.650	0.690	0.650	0.690	0.690	520,000
2026-03-16	0.670	0.690	0.660	0.670	0.670	501,000
2026-03-13	0.680	0.680	0.640	0.670	0.670	973,535
2026-03-12	0.680	0.690	0.660	0.680	0.680	670,907
2026-03-11	0.670	0.700	0.660	0.680	0.680	1,320,000
2026-03-10	0.710	0.710	0.670	0.670	0.670	904,000
2026-03-09	0.690	0.710	0.630	0.710	0.710	1,700,000
2026-03-06	0.660	0.740	0.630	0.690	0.690	4,727,390
2026-03-05	0.610	0.660	0.510	0.660	0.660	8,464,472
2026-03-04	0.700	0.700	0.570	0.590	0.590	22,620,034
2026-03-03	0.710	0.850	0.700	0.820	0.820	5,050,300
2026-03-02	0.680	0.710	0.670	0.700	0.700	969,067
2026-02-27	0.690	0.720	0.660	0.720	0.720	1,396,000
2026-02-26	0.680	0.690	0.650	0.680	0.680	1,447,135
2026-02-25	0.710	0.710	0.660	0.670	0.670	2,075,400
2026-02-24	0.760	0.760	0.680	0.730	0.730	1,326,000
2026-02-23	0.620	0.780	0.620	0.730	0.730	6,137,530
2026-02-20	0.650	0.650	0.560	0.620	0.620	1,350,202
2026-02-16	0.690	0.780	0.670	0.680	0.680	2,107,534
2026-02-13	0.530	0.700	0.530	0.690	0.690	5,609,125
2026-02-12	0.510	0.540	0.500	0.520	0.520	2,976,935
2026-02-11	0.500	0.540	0.490	0.510	0.510	2,103,580
2026-02-10	0.485	0.495	0.480	0.485	0.485	1,062,850
2026-02-09	0.520	0.550	0.400	0.485	0.485	9,384,637
2026-02-06	0.700	0.700	0.530	0.530	0.530	511,650
2026-02-05	0.600	0.600	0.550	0.560	0.560	1,625,723
2026-02-04	0.600	0.610	0.580	0.580	0.580	460,995
2026-02-03	0.620	0.620	0.600	0.600	0.600	476,883
2026-02-02	0.620	0.670	0.600	0.630	0.630	314,100
2026-01-30	0.620	0.650	0.620	0.620	0.620	45,680
2026-01-29	0.620	0.630	0.620	0.620	0.620	232,600

← NewerPage 3 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.