CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.700	0.730	0.700	0.700	0.700	378,862
2025-08-04	0.620	0.720	0.620	0.700	0.700	722,005
2025-08-01	0.610	0.620	0.590	0.600	0.600	120,000
2025-07-31	0.580	0.580	0.580	0.580	0.580	14,000
2025-07-30	0.630	0.630	0.570	0.580	0.580	358,400
2025-07-29	0.600	0.640	0.590	0.620	0.620	209,025
2025-07-28	0.630	0.640	0.600	0.600	0.600	56,100
2025-07-25	0.640	0.640	0.600	0.630	0.630	85,200
2025-07-24	0.570	0.620	0.550	0.620	0.620	128,000
2025-07-23	0.620	0.620	0.620	0.620	0.620	16,010
2025-07-22	0.590	0.600	0.590	0.600	0.600	88,000
2025-07-21	0.610	0.650	0.600	0.600	0.600	216,007
2025-07-18	0.670	0.670	0.610	0.620	0.620	284,000
2025-07-17	0.670	0.690	0.620	0.650	0.650	184,000
2025-07-16	0.660	0.670	0.610	0.620	0.620	512,001
2025-07-15	0.710	0.710	0.620	0.680	0.680	968,600
2025-07-14	0.760	0.820	0.750	0.750	0.750	559,000
2025-07-11	0.790	0.840	0.750	0.800	0.800	388,000
2025-07-10	0.820	0.850	0.750	0.820	0.820	70,600
2025-07-09	0.840	0.880	0.820	0.820	0.820	411,540
2025-07-08	0.710	0.790	0.710	0.790	0.790	344,010
2025-07-07	0.740	0.740	0.700	0.710	0.710	65,600
2025-07-04	0.690	0.690	0.690	0.690	0.690	70,161
2025-07-03	0.680	0.710	0.650	0.680	0.680	87,302
2025-07-02	0.600	0.660	0.580	0.650	0.650	691,210
2025-06-30	0.570	0.620	0.510	0.610	0.610	1,316,005
2025-06-27	0.520	0.520	0.520	0.520	0.520	116,136
2025-06-26	0.500	0.510	0.500	0.510	0.510	207,605
2025-06-25	0.510	0.510	0.510	0.510	0.510	116,000
2025-06-24	0.510	0.510	0.510	0.510	0.510	26,055
2025-06-23	0.500	0.510	0.500	0.510	0.510	198,150
2025-06-20	0.520	0.520	0.520	0.520	0.520	12,000
2025-06-19	0.550	0.550	0.510	0.520	0.520	88,000
2025-06-18	0.510	0.600	0.500	0.550	0.550	134,000
2025-06-17	0.500	0.520	0.500	0.520	0.520	188,040
2025-06-16	0.500	0.510	0.490	0.500	0.500	500,000
2025-06-13	0.530	0.530	0.500	0.510	0.510	160,000
2025-06-12	0.520	0.530	0.500	0.520	0.520	464,000
2025-06-11	0.540	0.540	0.500	0.510	0.510	660,045
2025-06-10	0.590	0.610	0.540	0.540	0.540	747,000
2025-06-09	0.590	0.590	0.570	0.570	0.570	176,000
2025-06-06	0.520	0.620	0.520	0.610	0.610	184,500
2025-06-05	0.570	0.570	0.570	0.570	0.570	0
2025-06-04	0.570	0.570	0.570	0.570	0.570	0
2025-06-03	0.580	0.580	0.580	0.580	0.580	0
2025-06-02	0.590	0.590	0.520	0.590	0.590	76,220
2025-05-30	0.600	0.630	0.580	0.580	0.580	516,000
2025-05-29	0.570	0.640	0.570	0.600	0.600	745,200
2025-05-28	0.640	0.640	0.580	0.580	0.580	576,600
2025-05-27	0.630	0.680	0.560	0.650	0.650	504,000
2025-05-26	0.640	0.660	0.630	0.630	0.630	158,475
2025-05-23	0.580	0.600	0.560	0.600	0.600	624,111
2025-05-22	0.560	0.560	0.500	0.520	0.520	144,005
2025-05-21	0.560	0.570	0.550	0.560	0.560	168,000
2025-05-20	0.540	0.560	0.530	0.550	0.550	472,800
2025-05-19	0.520	0.530	0.500	0.520	0.520	141,000
2025-05-16	0.465	0.495	0.465	0.495	0.495	93,600
2025-05-15	0.480	0.490	0.470	0.470	0.470	246,695
2025-05-14	0.470	0.500	0.470	0.500	0.500	140,025
2025-05-13	0.550	0.550	0.510	0.510	0.510	120,000

← NewerPage 6 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.