CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.840	0.880	0.820	0.830	0.830	115,050
2025-02-07	0.890	0.890	0.830	0.870	0.870	32,000
2025-02-06	0.890	0.890	0.830	0.870	0.870	100,145
2025-02-05	0.860	0.860	0.860	0.860	0.860	36,000
2025-02-04	0.900	0.900	0.900	0.900	0.900	0
2025-02-03	0.900	0.900	0.900	0.900	0.900	0
2025-01-28	0.820	0.900	0.820	0.900	0.900	88,005
2025-01-27	0.890	0.890	0.860	0.860	0.860	376,102
2025-01-24	0.880	0.940	0.880	0.920	0.920	148,080
2025-01-23	0.910	0.910	0.880	0.890	0.890	419,075
2025-01-22	0.870	0.930	0.860	0.910	0.910	1,829,000
2025-01-21	0.890	0.930	0.870	0.890	0.890	2,050,600
2025-01-20	0.910	0.980	0.870	0.930	0.930	299,000
2025-01-17	0.860	0.920	0.860	0.920	0.920	218,000
2025-01-16	0.850	0.960	0.850	0.900	0.900	507,200
2025-01-15	0.970	0.970	0.850	0.940	0.940	224,000
2025-01-14	0.860	1.000	0.800	0.890	0.890	709,301
2025-01-13	0.760	0.840	0.760	0.800	0.800	192,400
2025-01-10	0.790	0.820	0.730	0.800	0.800	1,160,072
2025-01-09	0.760	0.760	0.760	0.760	0.760	0
2025-01-08	0.760	0.760	0.760	0.760	0.760	2
2025-01-07	0.760	0.760	0.760	0.760	0.760	4,000
2025-01-06	0.780	0.780	0.730	0.760	0.760	368,250
2025-01-03	0.790	0.820	0.790	0.800	0.800	128,000
2025-01-02	0.700	0.720	0.690	0.720	0.720	212,000
2024-12-31	0.710	0.710	0.710	0.710	0.710	8,000
2024-12-30	0.710	0.720	0.710	0.720	0.720	142,896
2024-12-27	0.780	0.780	0.720	0.740	0.740	106,026
2024-12-24	0.800	0.800	0.780	0.780	0.780	32,000
2024-12-23	0.740	0.740	0.740	0.740	0.740	20,000
2024-12-20	0.740	0.740	0.740	0.740	0.740	0
2024-12-19	0.740	0.740	0.740	0.740	0.740	8,802
2024-12-18	0.760	0.760	0.730	0.760	0.760	36,025
2024-12-17	0.750	0.760	0.710	0.740	0.740	66,830
2024-12-16	0.660	0.660	0.660	0.660	0.660	8,000
2024-12-13	0.750	0.750	0.750	0.750	0.750	0
2024-12-12	0.760	0.760	0.760	0.760	0.760	15
2024-12-11	0.790	0.790	0.760	0.760	0.760	8,000
2024-12-10	0.790	0.800	0.700	0.700	0.700	324,045
2024-12-09	0.650	0.700	0.640	0.700	0.700	104,000
2024-12-06	0.620	0.700	0.620	0.680	0.680	100,000
2024-12-05	0.620	0.670	0.610	0.640	0.640	165,400
2024-12-04	0.650	0.680	0.630	0.680	0.680	145,200
2024-12-03	0.710	0.710	0.710	0.710	0.710	0
2024-12-02	0.710	0.710	0.710	0.710	0.710	0
2024-11-29	0.710	0.730	0.670	0.710	0.710	116,000
2024-11-28	0.670	0.710	0.670	0.710	0.710	37,970
2024-11-27	0.670	0.710	0.650	0.700	0.700	46,223
2024-11-26	0.630	0.660	0.620	0.660	0.660	16,800
2024-11-25	0.670	0.690	0.670	0.690	0.690	20,100
2024-11-22	0.700	0.790	0.660	0.670	0.670	57,390
2024-11-21	0.660	0.660	0.660	0.660	0.660	0
2024-11-20	0.660	0.660	0.610	0.660	0.660	312,000
2024-11-19	0.700	0.700	0.700	0.700	0.700	56,015
2024-11-18	0.680	0.700	0.680	0.700	0.700	76,000
2024-11-15	0.740	0.740	0.710	0.720	0.720	116,007
2024-11-14	0.740	0.740	0.740	0.740	0.740	5,200
2024-11-13	0.770	0.770	0.770	0.770	0.770	40,010
2024-11-12	0.820	0.820	0.760	0.770	0.770	70,000
2024-11-11	0.780	0.800	0.740	0.780	0.780	76,000

← NewerPage 8 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.