CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.510	0.530	0.475	0.500	0.500	389,200
2025-05-09	0.520	0.520	0.520	0.520	0.520	49,650
2025-05-08	0.530	0.530	0.530	0.530	0.530	72,000
2025-05-07	0.530	0.530	0.520	0.530	0.530	192,090
2025-05-06	0.530	0.580	0.495	0.580	0.580	208,200
2025-05-02	0.580	0.580	0.580	0.580	0.580	12,315
2025-04-30	0.600	0.600	0.600	0.600	0.600	18
2025-04-29	0.610	0.610	0.610	0.610	0.610	4,000
2025-04-28	0.690	0.690	0.580	0.600	0.600	135,800
2025-04-25	0.620	0.620	0.620	0.620	0.620	28,000
2025-04-24	0.660	0.660	0.650	0.650	0.650	12,000
2025-04-23	0.640	0.640	0.620	0.630	0.630	50,606
2025-04-22	0.640	0.640	0.640	0.640	0.640	0
2025-04-17	0.640	0.640	0.640	0.640	0.640	0
2025-04-16	0.670	0.670	0.530	0.640	0.640	395,000
2025-04-15	0.670	0.670	0.660	0.670	0.670	157,000
2025-04-14	0.680	0.680	0.680	0.680	0.680	7,060
2025-04-11	0.670	0.680	0.650	0.680	0.680	120,000
2025-04-10	0.700	0.700	0.700	0.700	0.700	128,000
2025-04-09	0.700	0.720	0.690	0.720	0.720	832,000
2025-04-08	0.680	0.700	0.660	0.660	0.660	171,600
2025-04-07	0.700	0.710	0.660	0.710	0.710	61,085
2025-04-03	0.750	0.750	0.750	0.750	0.750	128,000
2025-04-02	0.700	0.730	0.650	0.730	0.730	256,100
2025-04-01	0.740	0.740	0.670	0.700	0.700	68,002
2025-03-31	0.650	0.780	0.650	0.760	0.760	80,825
2025-03-28	0.650	0.730	0.640	0.730	0.730	145,000
2025-03-27	0.650	0.650	0.650	0.650	0.650	20,000
2025-03-26	0.650	0.650	0.640	0.640	0.640	40,000
2025-03-25	0.660	0.660	0.640	0.650	0.650	212,000
2025-03-24	0.650	0.680	0.630	0.680	0.680	110,008
2025-03-21	0.690	0.690	0.690	0.690	0.690	25
2025-03-20	0.700	0.730	0.690	0.690	0.690	270,370
2025-03-19	0.760	0.760	0.760	0.760	0.760	0
2025-03-18	0.760	0.760	0.750	0.760	0.760	60,000
2025-03-17	0.770	0.770	0.770	0.770	0.770	0
2025-03-14	0.620	0.780	0.620	0.770	0.770	139,000
2025-03-13	0.770	0.770	0.770	0.770	0.770	0
2025-03-12	0.690	0.770	0.690	0.770	0.770	17,705
2025-03-11	0.780	0.780	0.770	0.770	0.770	36,000
2025-03-10	0.790	0.790	0.780	0.780	0.780	40,300
2025-03-07	0.790	0.790	0.790	0.790	0.790	0
2025-03-06	0.790	0.790	0.790	0.790	0.790	4,300
2025-03-05	0.790	0.790	0.790	0.790	0.790	550
2025-03-04	0.790	0.790	0.790	0.790	0.790	27,400
2025-03-03	0.800	0.810	0.790	0.790	0.790	128,002
2025-02-28	0.820	0.820	0.800	0.800	0.800	64,610
2025-02-27	0.790	0.790	0.790	0.790	0.790	12,010
2025-02-26	0.800	0.800	0.790	0.790	0.790	124,860
2025-02-25	0.800	0.820	0.790	0.820	0.820	116,005
2025-02-24	0.800	0.800	0.800	0.800	0.800	86,150
2025-02-21	0.810	0.820	0.810	0.820	0.820	96,068
2025-02-20	0.790	0.800	0.790	0.800	0.800	84,145
2025-02-19	0.800	0.800	0.800	0.800	0.800	12,530
2025-02-18	0.800	0.820	0.800	0.820	0.820	116,000
2025-02-17	0.800	0.830	0.780	0.800	0.800	89,600
2025-02-14	0.800	0.830	0.800	0.830	0.830	150,205
2025-02-13	0.820	0.830	0.820	0.830	0.830	39,075
2025-02-12	0.820	0.820	0.820	0.820	0.820	226,000
2025-02-11	0.800	0.820	0.790	0.820	0.820	250,055

← NewerPage 7 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.