CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.610	0.700	0.600	0.650	0.650	1,402,400
2026-01-27	0.680	0.680	0.600	0.600	0.600	1,008,000
2026-01-26	0.690	0.690	0.600	0.650	0.650	1,476,150
2026-01-23	0.550	0.880	0.550	0.680	0.680	8,142,766
2026-01-22	0.660	0.700	0.650	0.670	0.670	911,500
2026-01-21	0.610	0.680	0.610	0.660	0.660	1,606,982
2026-01-20	0.650	0.650	0.580	0.610	0.610	1,420,002
2026-01-19	0.640	0.650	0.630	0.630	0.630	270,500
2026-01-16	0.630	0.660	0.630	0.660	0.660	280,650
2026-01-15	0.660	0.660	0.640	0.660	0.660	84,542
2026-01-14	0.660	0.670	0.640	0.660	0.660	224,000
2026-01-13	0.660	0.670	0.630	0.660	0.660	200,011
2026-01-12	0.660	0.690	0.660	0.670	0.670	20,065
2026-01-09	0.680	0.680	0.670	0.670	0.670	148,000
2026-01-08	0.710	0.710	0.660	0.680	0.680	577,000
2026-01-07	0.680	0.690	0.680	0.680	0.680	204,100
2026-01-06	0.680	0.700	0.680	0.700	0.700	138,025
2026-01-05	0.710	0.710	0.700	0.710	0.710	151,200
2026-01-02	0.680	0.750	0.670	0.710	0.710	733,000
2025-12-31	0.690	0.690	0.670	0.670	0.670	58,410
2025-12-30	0.690	0.690	0.660	0.660	0.660	692,000
2025-12-29	0.680	0.690	0.640	0.690	0.690	1,176,000
2025-12-24	0.700	0.700	0.670	0.670	0.670	11,400
2025-12-23	0.700	0.700	0.680	0.700	0.700	264,001
2025-12-22	0.690	0.700	0.670	0.700	0.700	57,400
2025-12-19	0.690	0.690	0.690	0.690	0.690	5,720
2025-12-18	0.670	0.700	0.670	0.690	0.690	172,000
2025-12-17	0.700	0.700	0.660	0.690	0.690	400,000
2025-12-16	0.680	0.700	0.660	0.700	0.700	244,000
2025-12-15	0.660	0.700	0.660	0.690	0.690	72,000
2025-12-12	0.640	0.700	0.640	0.660	0.660	372,055
2025-12-11	0.680	0.680	0.680	0.680	0.680	0
2025-12-10	0.680	0.690	0.680	0.680	0.680	276,000
2025-12-09	0.690	0.690	0.650	0.680	0.680	256,000
2025-12-08	0.620	0.660	0.620	0.660	0.660	352,025
2025-12-05	0.680	0.690	0.660	0.680	0.680	140,000
2025-12-04	0.680	0.680	0.680	0.680	0.680	160,555
2025-12-03	0.680	0.690	0.680	0.680	0.680	426,000
2025-12-02	0.700	0.710	0.680	0.690	0.690	1,092,000
2025-12-01	0.700	0.700	0.670	0.700	0.700	276,220
2025-11-28	0.680	0.690	0.680	0.690	0.690	52,000
2025-11-27	0.670	0.690	0.670	0.680	0.680	148,000
2025-11-26	0.670	0.670	0.670	0.670	0.670	19,500
2025-11-25	0.660	0.670	0.630	0.670	0.670	328,000
2025-11-24	0.620	0.680	0.620	0.660	0.660	228,000
2025-11-21	0.620	0.700	0.620	0.660	0.660	1,549,670
2025-11-20	0.660	0.660	0.590	0.620	0.620	1,394,050
2025-11-19	0.660	0.710	0.660	0.660	0.660	270,000
2025-11-18	0.670	0.710	0.670	0.700	0.700	404,250
2025-11-17	0.680	0.740	0.650	0.670	0.670	768,480
2025-11-14	0.680	0.680	0.650	0.650	0.650	384,200
2025-11-13	0.660	0.690	0.660	0.680	0.680	160,000
2025-11-12	0.690	0.710	0.670	0.680	0.680	1,164,000
2025-11-11	0.690	0.800	0.650	0.710	0.710	3,721,600
2025-11-10	0.660	0.870	0.630	0.690	0.690	5,693,400
2025-11-07	0.590	0.630	0.590	0.620	0.620	280,760
2025-11-06	0.590	0.600	0.570	0.590	0.590	672,000
2025-11-05	0.560	0.590	0.550	0.590	0.590	308,050
2025-11-04	0.600	0.610	0.580	0.590	0.590	186,012
2025-11-03	0.580	0.600	0.560	0.600	0.600	603,000

← NewerPage 4 of 5 · 245 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.