G-Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.025	0.025	0.025	0.025	0.025	0
2024-11-06	0.025	0.025	0.025	0.025	0.025	0
2024-11-05	0.025	0.025	0.024	0.025	0.025	114,000
2024-11-04	0.023	0.023	0.023	0.023	0.023	0
2024-11-01	0.023	0.023	0.023	0.023	0.023	20,000
2024-10-31	0.024	0.024	0.023	0.023	0.023	74,000
2024-10-30	0.022	0.022	0.021	0.021	0.021	554,000
2024-10-29	0.022	0.022	0.022	0.022	0.022	0
2024-10-28	0.022	0.022	0.022	0.022	0.022	154,000
2024-10-25	0.023	0.023	0.023	0.023	0.023	22,000
2024-10-24	0.023	0.023	0.023	0.023	0.023	0
2024-10-23	0.022	0.023	0.022	0.023	0.023	544,000
2024-10-22	0.026	0.028	0.024	0.025	0.025	1,106,010
2024-10-21	0.023	0.023	0.023	0.023	0.023	0
2024-10-18	0.025	0.025	0.023	0.023	0.023	660,000
2024-10-17	0.022	0.024	0.022	0.024	0.024	240,000
2024-10-16	0.030	0.033	0.023	0.023	0.023	2,016,010
2024-10-15	0.032	0.032	0.032	0.032	0.032	0
2024-10-14	0.034	0.034	0.033	0.033	0.033	32,000
2024-10-10	0.030	0.035	0.030	0.034	0.034	144,000
2024-10-09	0.034	0.035	0.025	0.032	0.032	1,138,000
2024-10-08	0.025	0.032	0.022	0.031	0.031	2,528,000
2024-10-07	0.032	0.036	0.024	0.025	0.025	5,366,000
2024-10-04	0.022	0.058	0.022	0.026	0.026	40,218,000
2024-10-03	0.019	0.019	0.019	0.019	0.019	346,000
2024-10-02	0.020	0.020	0.018	0.018	0.018	102,000
2024-09-30	0.019	0.021	0.019	0.020	0.020	756,000
2024-09-27	0.017	0.018	0.017	0.018	0.018	16,000
2024-09-26	0.017	0.018	0.017	0.018	0.018	190,000
2024-09-25	0.017	0.020	0.017	0.018	0.018	862,000
2024-09-24	0.019	0.019	0.019	0.019	0.019	0
2024-09-23	0.019	0.019	0.019	0.019	0.019	0
2024-09-20	0.019	0.019	0.019	0.019	0.019	4,000
2024-09-19	0.017	0.020	0.017	0.019	0.019	292,000
2024-09-17	0.016	0.016	0.016	0.016	0.016	0
2024-09-16	0.016	0.016	0.016	0.016	0.016	306,000
2024-09-13	0.015	0.015	0.015	0.015	0.015	100,000
2024-09-12	0.020	0.020	0.020	0.020	0.020	0
2024-09-11	0.022	0.022	0.022	0.022	0.022	140,000
2024-09-10	0.019	0.019	0.019	0.019	0.019	0
2024-09-09	0.019	0.019	0.019	0.019	0.019	0
2024-09-05	0.019	0.019	0.019	0.019	0.019	0
2024-09-04	0.019	0.019	0.019	0.019	0.019	0
2024-09-03	0.019	0.019	0.019	0.019	0.019	0
2024-09-02	0.019	0.019	0.019	0.019	0.019	0
2024-08-30	0.019	0.019	0.019	0.019	0.019	0
2024-08-29	0.019	0.019	0.019	0.019	0.019	0
2024-08-28	0.019	0.019	0.019	0.019	0.019	0
2024-08-27	0.019	0.019	0.019	0.019	0.019	0
2024-08-26	0.019	0.019	0.019	0.019	0.019	0
2024-08-23	0.019	0.019	0.019	0.019	0.019	0
2024-08-22	0.019	0.019	0.019	0.019	0.019	0
2024-08-21	0.019	0.019	0.019	0.019	0.019	0
2024-08-20	0.019	0.019	0.019	0.019	0.019	0
2024-08-19	0.019	0.019	0.019	0.019	0.019	0
2024-08-16	0.019	0.019	0.019	0.019	0.019	0
2024-08-15	0.019	0.019	0.019	0.019	0.019	0
2024-08-14	0.019	0.019	0.019	0.019	0.019	0
2024-08-13	0.019	0.019	0.019	0.019	0.019	0
2024-08-12	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 9 of 21 · 1,233 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.