CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.610	0.620	0.590	0.590	0.590	353,000
2025-10-30	0.600	0.610	0.600	0.610	0.610	968,000
2025-10-28	0.620	0.640	0.600	0.600	0.600	1,784,000
2025-10-27	0.620	0.660	0.600	0.610	0.610	1,920,501
2025-10-24	0.610	0.620	0.600	0.600	0.600	750,800
2025-10-23	0.600	0.640	0.600	0.600	0.600	927,600
2025-10-22	0.590	0.630	0.590	0.600	0.600	528,011
2025-10-21	0.600	0.630	0.590	0.590	0.590	1,076,525
2025-10-20	0.590	0.680	0.580	0.600	0.600	3,392,595
2025-10-17	0.700	0.710	0.500	0.590	0.590	11,987,372
2025-10-16	0.980	1.050	0.700	0.700	0.700	7,046,100
2025-10-15	1.400	1.680	0.800	0.980	0.980	19,020,646
2025-10-14	1.480	1.500	1.300	1.480	1.480	892,200
2025-10-13	1.430	1.500	1.280	1.480	1.480	1,835,000
2025-10-10	1.120	1.500	1.120	1.440	1.440	1,829,030
2025-10-09	1.230	1.250	1.050	1.240	1.240	1,811,280
2025-10-08	1.350	1.440	1.100	1.220	1.220	3,420,875
2025-10-06	0.880	1.350	0.870	1.350	1.350	5,019,346
2025-10-03	0.800	0.850	0.730	0.850	0.850	1,294,625
2025-10-02	0.700	0.720	0.700	0.720	0.720	100,062
2025-09-30	0.710	0.710	0.700	0.700	0.700	112,000
2025-09-29	0.710	0.720	0.690	0.710	0.710	416,027
2025-09-26	0.720	0.720	0.710	0.720	0.720	21,210
2025-09-25	0.710	0.710	0.710	0.710	0.710	112,000
2025-09-24	0.720	0.720	0.710	0.710	0.710	68,000
2025-09-23	0.720	0.720	0.710	0.720	0.720	244,300
2025-09-22	0.720	0.720	0.710	0.710	0.710	16,000
2025-09-19	0.720	0.730	0.720	0.720	0.720	632,000
2025-09-18	0.720	0.720	0.710	0.710	0.710	268,160
2025-09-17	0.690	0.750	0.690	0.750	0.750	332,060
2025-09-16	0.730	0.730	0.700	0.700	0.700	124,001
2025-09-15	0.690	0.690	0.690	0.690	0.690	0
2025-09-12	0.720	0.720	0.690	0.690	0.690	105,410
2025-09-11	0.730	0.730	0.720	0.720	0.720	72,007
2025-09-10	0.750	0.750	0.720	0.730	0.730	280,000
2025-09-09	0.750	0.780	0.750	0.750	0.750	196,403
2025-09-08	0.730	0.730	0.730	0.730	0.730	0
2025-09-05	0.740	0.740	0.740	0.740	0.740	76,000
2025-09-04	0.710	0.720	0.680	0.720	0.720	36,000
2025-09-03	0.740	0.740	0.740	0.740	0.740	156,090
2025-09-02	0.690	0.750	0.690	0.740	0.740	317,000
2025-09-01	0.770	0.770	0.710	0.720	0.720	224,000
2025-08-29	0.710	0.760	0.710	0.730	0.730	181,004
2025-08-28	0.780	0.780	0.730	0.730	0.730	531,870
2025-08-27	0.800	0.830	0.750	0.760	0.760	1,294,325
2025-08-26	0.670	0.800	0.670	0.800	0.800	671,000
2025-08-25	0.700	0.700	0.670	0.670	0.670	116,130
2025-08-22	0.660	0.670	0.660	0.670	0.670	28,500
2025-08-21	0.670	0.670	0.670	0.670	0.670	0
2025-08-20	0.690	0.690	0.660	0.660	0.660	392,000
2025-08-19	0.740	0.740	0.680	0.690	0.690	380,690
2025-08-18	0.750	0.750	0.690	0.700	0.700	148,000
2025-08-15	0.750	0.750	0.690	0.700	0.700	188,000
2025-08-14	0.680	0.730	0.680	0.730	0.730	357,995
2025-08-13	0.700	0.700	0.680	0.680	0.680	512,000
2025-08-12	0.680	0.720	0.680	0.690	0.690	248,000
2025-08-11	0.700	0.700	0.650	0.660	0.660	52,000
2025-08-08	0.730	0.750	0.680	0.680	0.680	312,030
2025-08-07	0.800	0.800	0.700	0.740	0.740	157,375
2025-08-06	0.720	0.750	0.720	0.750	0.750	366,967

← NewerPage 5 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.