G-Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.018	0.018	0.018	0.018	0.018	0
2024-05-14	0.018	0.018	0.018	0.018	0.018	0
2024-05-13	0.018	0.018	0.018	0.018	0.018	0
2024-05-10	0.019	0.019	0.019	0.019	0.019	0
2024-05-09	0.019	0.019	0.019	0.019	0.019	0
2024-05-08	0.019	0.019	0.019	0.019	0.019	0
2024-05-07	0.019	0.019	0.019	0.019	0.019	0
2024-05-06	0.019	0.019	0.019	0.019	0.019	0
2024-05-03	0.019	0.019	0.019	0.019	0.019	6,000
2024-05-02	0.019	0.019	0.019	0.019	0.019	8,000
2024-04-30	0.019	0.019	0.019	0.019	0.019	0
2024-04-29	0.019	0.019	0.019	0.019	0.019	2,000
2024-04-26	0.018	0.018	0.018	0.018	0.018	0
2024-04-25	0.016	0.018	0.016	0.018	0.018	52,000
2024-04-24	0.019	0.019	0.019	0.019	0.019	0
2024-04-23	0.019	0.019	0.019	0.019	0.019	0
2024-04-22	0.019	0.019	0.019	0.019	0.019	0
2024-04-19	0.019	0.019	0.019	0.019	0.019	0
2024-04-18	0.019	0.019	0.019	0.019	0.019	0
2024-04-17	0.019	0.019	0.019	0.019	0.019	0
2024-04-16	0.019	0.019	0.019	0.019	0.019	0
2024-04-15	0.019	0.019	0.019	0.019	0.019	0
2024-04-12	0.019	0.019	0.019	0.019	0.019	4,000
2024-04-11	0.018	0.018	0.018	0.018	0.018	100,000
2024-04-10	0.018	0.018	0.018	0.018	0.018	50,000
2024-04-09	0.020	0.020	0.020	0.020	0.020	100,000
2024-04-08	0.020	0.020	0.020	0.020	0.020	0
2024-04-05	0.016	0.020	0.016	0.020	0.020	302,000
2024-04-03	0.020	0.020	0.020	0.020	0.020	252,000
2024-04-02	0.018	0.019	0.018	0.019	0.019	102,000
2024-03-28	0.017	0.018	0.016	0.018	0.018	210,000
2024-03-27	0.018	0.018	0.018	0.018	0.018	0
2024-03-26	0.018	0.018	0.018	0.018	0.018	0
2024-03-25	0.018	0.018	0.018	0.018	0.018	8,000
2024-03-22	0.017	0.017	0.017	0.017	0.017	2,140,000
2024-03-21	0.019	0.019	0.019	0.019	0.019	0
2024-03-20	0.019	0.019	0.019	0.019	0.019	0
2024-03-19	0.020	0.020	0.019	0.019	0.019	158,000
2024-03-18	0.018	0.019	0.018	0.019	0.019	386,000
2024-03-15	0.018	0.018	0.017	0.018	0.018	2,926,000
2024-03-14	0.020	0.020	0.020	0.020	0.020	0
2024-03-13	0.020	0.020	0.020	0.020	0.020	0
2024-03-12	0.020	0.020	0.020	0.020	0.020	0
2024-03-11	0.019	0.020	0.019	0.020	0.020	1,636,000
2024-03-08	0.018	0.019	0.018	0.019	0.019	360,000
2024-03-07	0.018	0.018	0.018	0.018	0.018	1,000,000
2024-03-06	0.019	0.019	0.019	0.019	0.019	0
2024-03-05	0.019	0.019	0.019	0.019	0.019	538,000
2024-03-04	0.020	0.020	0.019	0.020	0.020	974,000
2024-03-01	0.020	0.021	0.019	0.020	0.020	2,060,000
2024-02-29	0.019	0.021	0.019	0.021	0.021	974,000
2024-02-28	0.019	0.020	0.019	0.020	0.020	3,264,000
2024-02-27	0.021	0.021	0.019	0.020	0.020	4,556,000
2024-02-26	0.021	0.022	0.020	0.021	0.021	1,578,000
2024-02-23	0.021	0.023	0.021	0.023	0.023	1,064,000
2024-02-22	0.025	0.026	0.020	0.023	0.023	6,028,000
2024-02-21	0.020	0.026	0.020	0.023	0.023	15,494,000
2024-02-20	0.022	0.022	0.018	0.018	0.018	9,062,000
2024-02-19	0.018	0.032	0.018	0.021	0.021	38,970,000
2024-02-16	0.020	0.020	0.019	0.019	0.019	2,046,000

← NewerPage 11 of 21 · 1,230 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.