Vision Values Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.035	0.035	0.035	0.035	0.350	0
2025-05-08	0.034	0.035	0.030	0.035	0.350	115,000
2025-05-07	0.034	0.034	0.034	0.034	0.340	0
2025-05-06	0.034	0.034	0.034	0.034	0.340	1,000
2025-05-02	0.033	0.033	0.033	0.033	0.330	5,000
2025-04-30	0.035	0.035	0.032	0.034	0.340	1,315,000
2025-04-29	0.047	0.047	0.035	0.039	0.390	3,035,000
2025-04-28	0.045	0.060	0.037	0.044	0.440	1,660,000
2025-04-25	0.043	0.045	0.040	0.043	0.430	1,281,000
2025-04-24	0.044	0.045	0.036	0.043	0.430	70,000
2025-04-23	0.040	0.044	0.040	0.044	0.440	275,000
2025-04-22	0.044	0.044	0.040	0.040	0.400	315,000
2025-04-17	0.038	0.038	0.035	0.035	0.350	1,135,000
2025-04-16	0.044	0.044	0.035	0.035	0.350	205,000
2025-04-15	0.042	0.043	0.039	0.039	0.390	4,745,558
2025-04-14	0.040	0.040	0.039	0.040	0.400	80,000
2025-04-11	0.035	0.042	0.034	0.038	0.380	3,895,000
2025-04-10	0.033	0.035	0.032	0.034	0.340	605,000
2025-04-09	0.030	0.037	0.029	0.033	0.330	305,000
2025-04-08	0.027	0.030	0.026	0.026	0.260	181,000
2025-04-07	0.028	0.031	0.023	0.030	0.300	25,347,000
2025-04-03	0.031	0.031	0.031	0.031	0.310	80,000
2025-04-02	0.031	0.033	0.031	0.032	0.320	95,000
2025-04-01	0.028	0.028	0.028	0.028	0.280	1,000,000
2025-03-31	0.028	0.031	0.028	0.030	0.300	50,000
2025-03-28	0.031	0.031	0.031	0.031	0.310	120,000
2025-03-27	0.031	0.040	0.028	0.028	0.280	1,725,000
2025-03-26	0.030	0.030	0.030	0.030	0.300	0
2025-03-25	0.029	0.031	0.029	0.030	0.300	395,000
2025-03-24	0.033	0.033	0.031	0.031	0.310	5,200
2025-03-21	0.031	0.034	0.028	0.028	0.280	540,000
2025-03-20	0.032	0.032	0.032	0.032	0.320	95,000
2025-03-19	0.031	0.036	0.031	0.035	0.350	157,600
2025-03-18	0.032	0.039	0.030	0.032	0.320	2,767,500
2025-03-17	0.035	0.035	0.030	0.032	0.320	2,133,000
2025-03-14	0.028	0.045	0.028	0.034	0.340	17,920,000
2025-03-13	0.024	0.024	0.024	0.024	0.240	0
2025-03-12	0.024	0.024	0.024	0.024	0.240	11,000
2025-03-11	0.025	0.025	0.025	0.025	0.250	35,000
2025-03-10	0.026	0.026	0.026	0.026	0.260	1,400
2025-03-07	0.024	0.026	0.023	0.026	0.260	370,000
2025-03-06	0.023	0.027	0.023	0.027	0.270	320,000
2025-03-05	0.025	0.028	0.025	0.027	0.270	260,000
2025-03-04	0.026	0.026	0.023	0.023	0.230	440,000
2025-03-03	0.026	0.026	0.026	0.026	0.260	1,000
2025-02-28	0.026	0.026	0.026	0.026	0.260	365,000
2025-02-27	0.026	0.026	0.026	0.026	0.260	9,000
2025-02-26	0.025	0.025	0.022	0.025	0.250	3,185,000
2025-02-25	0.032	0.032	0.026	0.026	0.260	2,890,000
2025-02-24	0.029	0.029	0.026	0.027	0.270	361,000
2025-02-21	0.034	0.034	0.034	0.034	0.340	5,000
2025-02-20	0.030	0.030	0.030	0.030	0.300	0
2025-02-19	0.030	0.030	0.030	0.030	0.300	400,000
2025-02-18	0.028	0.032	0.027	0.032	0.320	220,000
2025-02-17	0.030	0.030	0.030	0.030	0.300	1,200,000
2025-02-14	0.028	0.032	0.028	0.030	0.300	803,000
2025-02-13	0.025	0.025	0.025	0.025	0.250	145,000
2025-02-12	0.025	0.025	0.025	0.025	0.250	40,000
2025-02-11	0.026	0.026	0.026	0.026	0.260	8,000
2025-02-10	0.026	0.026	0.026	0.026	0.260	280,000

← NewerPage 7 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.