Vision Values Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.029	0.029	0.029	0.029	0.290	1,000
2024-08-08	0.028	0.029	0.027	0.029	0.290	190,000
2024-08-07	0.023	0.029	0.023	0.029	0.290	252,815
2024-08-06	0.030	0.030	0.030	0.030	0.300	0
2024-08-05	0.030	0.030	0.030	0.030	0.300	0
2024-08-02	0.030	0.030	0.030	0.030	0.300	0
2024-08-01	0.032	0.032	0.032	0.032	0.320	0
2024-07-31	0.032	0.032	0.032	0.032	0.320	0
2024-07-30	0.032	0.032	0.032	0.032	0.320	1,000
2024-07-29	0.032	0.032	0.032	0.032	0.320	0
2024-07-26	0.032	0.032	0.032	0.032	0.320	0
2024-07-25	0.032	0.032	0.032	0.032	0.320	600
2024-07-24	0.032	0.032	0.032	0.032	0.320	0
2024-07-23	0.032	0.032	0.032	0.032	0.320	115,000
2024-07-22	0.029	0.029	0.029	0.029	0.290	0
2024-07-19	0.029	0.029	0.029	0.029	0.290	0
2024-07-18	0.029	0.029	0.029	0.029	0.290	0
2024-07-17	0.029	0.029	0.029	0.029	0.290	0
2024-07-16	0.030	0.030	0.030	0.030	0.300	0
2024-07-15	0.030	0.030	0.030	0.030	0.300	0
2024-07-12	0.027	0.030	0.027	0.030	0.300	25,000
2024-07-11	0.030	0.030	0.030	0.030	0.300	300,000
2024-07-10	0.030	0.030	0.030	0.030	0.300	0
2024-07-09	0.030	0.030	0.030	0.030	0.300	45,000
2024-07-08	0.027	0.028	0.027	0.028	0.280	6,600
2024-07-05	0.028	0.029	0.028	0.029	0.290	595,000
2024-07-04	0.031	0.031	0.031	0.031	0.310	0
2024-07-03	0.028	0.031	0.028	0.031	0.310	340,000
2024-07-02	0.032	0.032	0.032	0.032	0.320	0
2024-06-28	0.032	0.032	0.032	0.032	0.320	1,000
2024-06-27	0.032	0.032	0.032	0.032	0.320	0
2024-06-26	0.031	0.033	0.031	0.032	0.320	555,000
2024-06-25	0.033	0.040	0.027	0.028	0.280	4,925,000
2024-06-24	0.030	0.030	0.030	0.030	0.300	3,000
2024-06-21	0.033	0.033	0.028	0.029	0.290	1,030,000
2024-06-20	0.032	0.032	0.032	0.032	0.320	0
2024-06-19	0.031	0.033	0.028	0.032	0.320	1,650,000
2024-06-18	0.031	0.031	0.031	0.031	0.310	0
2024-06-17	0.033	0.033	0.033	0.033	0.330	0
2024-06-14	0.033	0.033	0.033	0.033	0.330	0
2024-06-13	0.029	0.035	0.029	0.033	0.330	345,000
2024-06-12	0.035	0.035	0.028	0.028	0.280	180,125
2024-06-11	0.033	0.033	0.033	0.033	0.330	0
2024-06-07	0.030	0.033	0.030	0.033	0.330	420,000
2024-06-06	0.030	0.030	0.028	0.028	0.280	13,000
2024-06-05	0.032	0.032	0.032	0.032	0.320	120,000
2024-06-04	0.032	0.033	0.031	0.033	0.330	1,345,200
2024-06-03	0.034	0.037	0.034	0.037	0.370	350,000
2024-05-31	0.033	0.041	0.032	0.032	0.320	1,470,000
2024-05-30	0.034	0.038	0.032	0.037	0.370	375,000
2024-05-29	0.034	0.034	0.034	0.034	0.340	0
2024-05-28	0.035	0.035	0.034	0.034	0.340	750,000
2024-05-27	0.037	0.037	0.037	0.037	0.370	295,000
2024-05-24	0.034	0.045	0.033	0.037	0.370	1,251,000
2024-05-23	0.030	0.030	0.030	0.030	0.300	435,000
2024-05-22	0.036	0.036	0.030	0.030	0.300	3,151,000
2024-05-21	0.044	0.048	0.033	0.036	0.360	7,235,000
2024-05-20	0.026	0.047	0.025	0.041	0.410	19,755,000
2024-05-17	0.022	0.027	0.022	0.023	0.230	2,339,165
2024-05-16	0.022	0.024	0.022	0.024	0.240	460,000

← NewerPage 10 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.