Vision Values Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.033	0.033	0.024	0.030	0.300	4,745,000
2024-02-14	0.020	0.032	0.020	0.029	0.290	10,210,000
2024-02-09	0.020	0.020	0.017	0.017	0.170	810,000
2024-02-08	0.024	0.024	0.019	0.020	0.200	18,610,000
2024-02-07	0.026	0.030	0.025	0.026	0.260	1,196,200
2024-02-06	0.032	0.032	0.032	0.032	0.320	130,000
2024-02-05	0.032	0.032	0.032	0.032	0.320	0
2024-02-02	0.025	0.032	0.025	0.032	0.320	120,000
2024-02-01	0.027	0.027	0.027	0.027	0.270	1,000
2024-01-31	0.027	0.027	0.027	0.027	0.270	0
2024-01-30	0.027	0.027	0.027	0.027	0.270	0
2024-01-29	0.027	0.027	0.027	0.027	0.270	0
2024-01-26	0.027	0.027	0.027	0.027	0.270	0
2024-01-25	0.027	0.027	0.027	0.027	0.270	0
2024-01-24	0.027	0.028	0.026	0.027	0.270	285,000
2024-01-23	0.028	0.028	0.028	0.028	0.280	1,000
2024-01-22	0.028	0.028	0.028	0.028	0.280	0
2024-01-19	0.034	0.034	0.027	0.027	0.270	35,900
2024-01-18	0.029	0.029	0.029	0.029	0.290	0
2024-01-17	0.029	0.029	0.029	0.029	0.290	0
2024-01-16	0.029	0.029	0.029	0.029	0.290	0
2024-01-15	0.029	0.029	0.029	0.029	0.290	2,000
2024-01-12	0.029	0.029	0.029	0.029	0.290	10,000
2024-01-11	0.031	0.031	0.031	0.031	0.310	0
2024-01-10	0.031	0.031	0.031	0.031	0.310	0
2024-01-09	0.031	0.031	0.031	0.031	0.310	0
2024-01-08	0.031	0.031	0.031	0.031	0.310	0
2024-01-05	0.033	0.033	0.031	0.031	0.310	522,000
2024-01-04	0.030	0.033	0.030	0.030	0.300	90,000
2024-01-03	0.034	0.034	0.034	0.034	0.340	0
2024-01-02	0.034	0.034	0.034	0.034	0.340	0
2023-12-29	0.034	0.034	0.034	0.034	0.340	0
2023-12-28	0.036	0.036	0.034	0.034	0.340	5,000
2023-12-27	0.030	0.030	0.030	0.030	0.300	20,000
2023-12-22	0.030	0.034	0.030	0.034	0.340	70,000
2023-12-21	0.031	0.032	0.031	0.032	0.320	945,000
2023-12-20	0.035	0.035	0.035	0.035	0.350	2,000
2023-12-19	0.039	0.039	0.039	0.039	0.390	0
2023-12-18	0.040	0.040	0.040	0.040	0.400	400
2023-12-15	0.040	0.040	0.040	0.040	0.400	0
2023-12-14	0.032	0.033	0.032	0.033	0.330	810,000
2023-12-13	0.033	0.033	0.033	0.033	0.330	6,000
2023-12-12	0.033	0.033	0.033	0.033	0.330	1,000
2023-12-11	0.033	0.033	0.033	0.033	0.330	0
2023-12-08	0.033	0.033	0.033	0.033	0.330	70,000
2023-12-07	0.033	0.033	0.033	0.033	0.330	40,000
2023-12-06	0.042	0.042	0.042	0.042	0.420	0
2023-12-05	0.042	0.042	0.042	0.042	0.420	0
2023-12-04	0.044	0.045	0.042	0.042	0.420	170,000
2023-12-01	0.040	0.040	0.040	0.040	0.400	95,000
2023-11-30	0.035	0.040	0.035	0.040	0.400	1,905,000
2023-11-29	0.031	0.033	0.030	0.030	0.300	1,765,000
2023-11-28	0.035	0.035	0.035	0.035	0.350	0
2023-11-27	0.036	0.038	0.036	0.038	0.380	100,000
2023-11-24	0.034	0.034	0.034	0.034	0.340	0
2023-11-23	0.029	0.034	0.029	0.034	0.340	9,000
2023-11-22	0.034	0.034	0.034	0.034	0.340	0
2023-11-21	0.034	0.034	0.034	0.034	0.340	185,000
2023-11-20	0.030	0.035	0.030	0.035	0.350	20,000
2023-11-17	0.033	0.033	0.033	0.033	0.330	0

← NewerPage 12 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.