CMMB Vision Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.780	0.780	0.750	0.780	0.780	66,000
2024-11-07	0.760	0.780	0.760	0.780	0.780	88,000
2024-11-06	0.820	0.820	0.740	0.760	0.760	60,000
2024-11-05	0.700	0.800	0.690	0.790	0.790	188,000
2024-11-04	0.780	0.780	0.750	0.750	0.750	55,001
2024-11-01	0.780	0.810	0.730	0.780	0.780	148,000
2024-10-31	0.820	0.820	0.730	0.780	0.780	185,845
2024-10-30	0.680	0.820	0.680	0.820	0.820	479,000
2024-10-29	0.660	0.730	0.630	0.720	0.720	292,600
2024-10-28	0.620	0.680	0.620	0.680	0.680	4,000
2024-10-25	0.730	0.730	0.640	0.700	0.700	300,255
2024-10-24	0.780	0.880	0.710	0.730	0.730	392,400
2024-10-23	0.930	0.930	0.700	0.830	0.830	2,043,250
2024-10-22	0.405	0.980	0.405	0.900	0.900	6,419,710
2024-10-21	0.390	0.415	0.390	0.410	0.410	249,000
2024-10-18	0.355	0.425	0.355	0.420	0.420	844,225
2024-10-17	0.450	0.460	0.400	0.420	0.420	578,601
2024-10-16	0.420	0.495	0.420	0.425	0.425	455,108
2024-10-15	0.600	0.600	0.520	0.520	0.520	102,641
2024-10-14	0.650	0.650	0.580	0.600	0.600	682,001
2024-10-10	0.610	0.760	0.600	0.700	0.700	29,700
2024-10-09	0.043	0.043	0.037	0.038	0.038	4,676,600
2024-10-08	0.049	0.049	0.042	0.044	0.044	11,093,500
2024-10-07	0.051	0.052	0.043	0.048	0.048	21,774,100
2024-10-04	0.035	0.049	0.033	0.046	0.046	22,648,000
2024-10-03	0.035	0.035	0.032	0.034	0.034	6,132,200
2024-10-02	0.035	0.039	0.029	0.035	0.035	19,337,525
2024-09-30	0.038	0.046	0.033	0.035	0.035	24,189,700
2024-09-27	0.031	0.033	0.031	0.033	0.033	2,701,800
2024-09-26	0.033	0.036	0.032	0.032	0.032	3,128,000
2024-09-25	0.032	0.035	0.026	0.035	0.035	11,228,000
2024-09-24	0.035	0.036	0.032	0.032	0.032	5,281,000
2024-09-23	0.028	0.032	0.028	0.029	0.029	4,289,950
2024-09-20	0.027	0.028	0.026	0.028	0.028	1,964,000
2024-09-19	0.030	0.031	0.028	0.028	0.028	3,888,000
2024-09-17	0.032	0.032	0.030	0.030	0.030	1,048,000
2024-09-16	0.031	0.032	0.030	0.032	0.032	2,346,100
2024-09-13	0.032	0.034	0.032	0.033	0.033	2,252,500
2024-09-12	0.034	0.034	0.033	0.033	0.033	1,624,461
2024-09-11	0.035	0.036	0.033	0.034	0.034	3,504,000
2024-09-10	0.035	0.037	0.034	0.036	0.036	2,981,000
2024-09-09	0.036	0.036	0.034	0.035	0.035	2,680,000
2024-09-05	0.040	0.040	0.034	0.036	0.036	1,798,400
2024-09-04	0.036	0.036	0.033	0.034	0.034	1,444,000
2024-09-03	0.036	0.036	0.034	0.035	0.035	2,772,000
2024-09-02	0.039	0.040	0.035	0.037	0.037	5,652,000
2024-08-30	0.041	0.043	0.038	0.038	0.038	9,432,000
2024-08-29	0.042	0.043	0.041	0.041	0.041	701,500
2024-08-28	0.046	0.046	0.041	0.042	0.042	2,832,000
2024-08-27	0.043	0.049	0.042	0.046	0.046	719,500
2024-08-26	0.044	0.044	0.042	0.043	0.043	1,164,050
2024-08-23	0.050	0.050	0.043	0.044	0.044	2,100,000
2024-08-22	0.046	0.054	0.043	0.043	0.043	732,335
2024-08-21	0.045	0.045	0.043	0.044	0.044	2,088,001
2024-08-20	0.055	0.055	0.045	0.045	0.045	1,833,000
2024-08-19	0.046	0.048	0.045	0.045	0.045	3,768,651
2024-08-16	0.043	0.049	0.043	0.046	0.046	1,500,000
2024-08-15	0.051	0.051	0.045	0.045	0.045	3,052,001
2024-08-14	0.048	0.051	0.048	0.048	0.048	2,096,001
2024-08-13	0.042	0.053	0.042	0.048	0.048	7,184,103

← NewerPage 9 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.