Vision Values Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.022	0.024	0.022	0.024	0.240	460,000
2024-05-14	0.022	0.022	0.022	0.022	0.220	0
2024-05-13	0.022	0.022	0.022	0.022	0.220	0
2024-05-10	0.021	0.022	0.021	0.022	0.220	72,600
2024-05-09	0.022	0.022	0.022	0.022	0.220	0
2024-05-08	0.023	0.023	0.023	0.023	0.230	5,000
2024-05-07	0.024	0.024	0.024	0.024	0.240	0
2024-05-06	0.024	0.024	0.024	0.024	0.240	0
2024-05-03	0.024	0.024	0.024	0.024	0.240	110,000
2024-05-02	0.020	0.023	0.020	0.023	0.230	582,000
2024-04-30	0.021	0.021	0.021	0.021	0.210	0
2024-04-29	0.021	0.021	0.021	0.021	0.210	1,000,000
2024-04-26	0.023	0.023	0.023	0.023	0.230	0
2024-04-25	0.018	0.023	0.018	0.023	0.230	1,436,250
2024-04-24	0.018	0.021	0.018	0.021	0.210	149,000
2024-04-23	0.023	0.023	0.021	0.021	0.210	1,170,000
2024-04-22	0.022	0.022	0.022	0.022	0.220	245,000
2024-04-19	0.023	0.023	0.023	0.023	0.230	400,000
2024-04-18	0.023	0.023	0.023	0.023	0.230	870,000
2024-04-17	0.025	0.025	0.025	0.025	0.250	0
2024-04-16	0.025	0.025	0.025	0.025	0.250	0
2024-04-15	0.025	0.025	0.025	0.025	0.250	500,000
2024-04-12	0.025	0.025	0.025	0.025	0.250	0
2024-04-11	0.026	0.026	0.026	0.026	0.260	2,165,000
2024-04-10	0.027	0.027	0.026	0.026	0.260	190,000
2024-04-09	0.029	0.029	0.027	0.027	0.270	255,000
2024-04-08	0.032	0.032	0.032	0.032	0.320	0
2024-04-05	0.032	0.032	0.032	0.032	0.320	24,750
2024-04-03	0.032	0.032	0.032	0.032	0.320	1,000
2024-04-02	0.032	0.032	0.032	0.032	0.320	0
2024-03-28	0.032	0.032	0.032	0.032	0.320	0
2024-03-27	0.032	0.032	0.032	0.032	0.320	0
2024-03-26	0.032	0.032	0.032	0.032	0.320	0
2024-03-25	0.032	0.032	0.032	0.032	0.320	0
2024-03-22	0.032	0.032	0.032	0.032	0.320	0
2024-03-21	0.032	0.032	0.032	0.032	0.320	0
2024-03-20	0.032	0.032	0.032	0.032	0.320	300,000
2024-03-19	0.034	0.034	0.034	0.034	0.340	15,000
2024-03-18	0.031	0.031	0.031	0.031	0.310	600,000
2024-03-15	0.030	0.030	0.030	0.030	0.300	20,000
2024-03-14	0.030	0.030	0.030	0.030	0.300	8,000
2024-03-13	0.036	0.036	0.033	0.033	0.330	16,600
2024-03-12	0.033	0.037	0.030	0.033	0.330	1,470,000
2024-03-11	0.031	0.037	0.029	0.029	0.290	465,000
2024-03-08	0.032	0.033	0.032	0.033	0.330	415,000
2024-03-07	0.034	0.034	0.028	0.034	0.340	542,500
2024-03-06	0.029	0.032	0.029	0.032	0.320	15,000
2024-03-05	0.030	0.030	0.030	0.030	0.300	0
2024-03-04	0.026	0.032	0.026	0.030	0.300	2,145,000
2024-03-01	0.039	0.039	0.036	0.036	0.360	75,000
2024-02-29	0.037	0.039	0.034	0.037	0.370	355,000
2024-02-28	0.035	0.035	0.029	0.029	0.290	595,000
2024-02-27	0.042	0.042	0.033	0.033	0.330	130,000
2024-02-26	0.039	0.046	0.039	0.040	0.400	115,000
2024-02-23	0.033	0.037	0.032	0.037	0.370	441,000
2024-02-22	0.034	0.038	0.034	0.037	0.370	65,000
2024-02-21	0.039	0.043	0.031	0.038	0.380	769,600
2024-02-20	0.043	0.049	0.035	0.039	0.390	2,900,000
2024-02-19	0.033	0.048	0.031	0.043	0.430	3,235,000
2024-02-16	0.030	0.030	0.026	0.026	0.260	1,480,000

← NewerPage 11 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.