Vision Values Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.038	0.038	0.038	0.038	0.380	0
2025-08-01	0.033	0.038	0.032	0.038	0.380	2,995,000
2025-07-31	0.033	0.033	0.033	0.033	0.330	0
2025-07-30	0.035	0.035	0.033	0.033	0.330	235,695
2025-07-29	0.033	0.034	0.033	0.033	0.330	1,100,000
2025-07-28	0.036	0.036	0.036	0.036	0.360	300,000
2025-07-25	0.035	0.035	0.035	0.035	0.350	90,000
2025-07-24	0.035	0.035	0.035	0.035	0.350	200,000
2025-07-23	0.035	0.035	0.035	0.035	0.350	75,000
2025-07-22	0.034	0.034	0.034	0.034	0.340	60,000
2025-07-21	0.035	0.035	0.035	0.035	0.350	0
2025-07-18	0.034	0.035	0.031	0.035	0.350	660,000
2025-07-17	0.034	0.034	0.034	0.034	0.340	31,500
2025-07-16	0.034	0.034	0.034	0.034	0.340	20,000
2025-07-15	0.034	0.034	0.034	0.034	0.340	15,000
2025-07-14	0.034	0.034	0.034	0.034	0.340	0
2025-07-11	0.036	0.036	0.034	0.034	0.340	221,000
2025-07-10	0.034	0.034	0.034	0.034	0.340	100,000
2025-07-09	0.034	0.034	0.033	0.033	0.330	100,000
2025-07-08	0.034	0.034	0.033	0.034	0.340	215,000
2025-07-07	0.038	0.038	0.038	0.038	0.380	0
2025-07-04	0.039	0.039	0.039	0.039	0.390	0
2025-07-03	0.039	0.039	0.039	0.039	0.390	0
2025-07-02	0.039	0.039	0.039	0.039	0.390	270,000
2025-06-30	0.039	0.040	0.039	0.039	0.390	745,000
2025-06-27	0.035	0.039	0.035	0.039	0.390	135,000
2025-06-26	0.040	0.040	0.039	0.039	0.390	100,000
2025-06-25	0.036	0.036	0.036	0.036	0.360	0
2025-06-24	0.033	0.036	0.033	0.036	0.360	475,000
2025-06-23	0.038	0.038	0.038	0.038	0.380	0
2025-06-20	0.038	0.038	0.038	0.038	0.380	0
2025-06-19	0.036	0.038	0.036	0.038	0.380	146,800
2025-06-18	0.034	0.036	0.034	0.036	0.360	115,000
2025-06-17	0.038	0.045	0.037	0.038	0.380	1,410,600
2025-06-16	0.036	0.038	0.036	0.038	0.380	935,000
2025-06-13	0.035	0.040	0.033	0.036	0.360	1,000,000
2025-06-12	0.033	0.035	0.033	0.034	0.340	345,000
2025-06-11	0.033	0.035	0.032	0.035	0.350	280,000
2025-06-10	0.032	0.033	0.032	0.033	0.330	995,000
2025-06-09	0.033	0.033	0.033	0.033	0.330	180,000
2025-06-06	0.046	0.046	0.033	0.033	0.330	4,565,000
2025-06-05	0.029	0.044	0.028	0.042	0.420	2,015,000
2025-06-04	0.031	0.031	0.029	0.029	0.290	715,000
2025-06-03	0.032	0.032	0.030	0.031	0.310	200,000
2025-06-02	0.029	0.034	0.029	0.033	0.330	1,510,000
2025-05-30	0.028	0.028	0.028	0.028	0.280	202,000
2025-05-29	0.028	0.028	0.028	0.028	0.280	0
2025-05-28	0.029	0.029	0.028	0.028	0.280	165,000
2025-05-27	0.031	0.031	0.031	0.031	0.310	0
2025-05-26	0.031	0.031	0.031	0.031	0.310	0
2025-05-23	0.031	0.031	0.031	0.031	0.310	0
2025-05-22	0.031	0.031	0.031	0.031	0.310	0
2025-05-21	0.031	0.031	0.031	0.031	0.310	0
2025-05-20	0.029	0.030	0.029	0.029	0.290	110,000
2025-05-19	0.029	0.029	0.029	0.029	0.290	0
2025-05-16	0.029	0.029	0.029	0.029	0.290	290,000
2025-05-15	0.030	0.030	0.029	0.030	0.300	855,000
2025-05-14	0.032	0.032	0.032	0.032	0.320	525,000
2025-05-13	0.032	0.032	0.032	0.032	0.320	0
2025-05-12	0.033	0.033	0.032	0.032	0.320	895,000

← NewerPage 6 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.