Vision Values Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.026	0.026	0.026	0.026	0.260	0
2025-02-06	0.026	0.026	0.026	0.026	0.260	0
2025-02-05	0.026	0.026	0.025	0.026	0.260	740,000
2025-02-04	0.025	0.026	0.025	0.026	0.260	320,000
2025-02-03	0.027	0.027	0.027	0.027	0.270	1,015,000
2025-01-28	0.027	0.027	0.027	0.027	0.270	211,000
2025-01-27	0.028	0.028	0.028	0.028	0.280	1,120,000
2025-01-24	0.028	0.028	0.028	0.028	0.280	5,000
2025-01-23	0.029	0.029	0.029	0.029	0.290	810,000
2025-01-22	0.029	0.029	0.029	0.029	0.290	15,000
2025-01-21	0.029	0.031	0.029	0.030	0.300	270,000
2025-01-20	0.034	0.034	0.028	0.028	0.280	7,817,000
2025-01-17	0.030	0.045	0.030	0.034	0.340	9,905,000
2025-01-16	0.025	0.036	0.023	0.029	0.290	5,480,000
2025-01-15	0.023	0.023	0.023	0.023	0.230	0
2025-01-14	0.022	0.023	0.022	0.023	0.230	1,185,000
2025-01-13	0.022	0.022	0.022	0.022	0.220	200,000
2025-01-10	0.021	0.021	0.021	0.021	0.210	475,000
2025-01-09	0.020	0.020	0.020	0.020	0.200	0
2025-01-08	0.020	0.020	0.020	0.020	0.200	800
2025-01-07	0.020	0.020	0.020	0.020	0.200	0
2025-01-06	0.020	0.020	0.020	0.020	0.200	0
2025-01-03	0.020	0.020	0.020	0.020	0.200	0
2025-01-02	0.020	0.020	0.020	0.020	0.200	108,300
2024-12-31	0.020	0.020	0.020	0.020	0.200	500,000
2024-12-30	0.021	0.021	0.019	0.020	0.200	1,610,000
2024-12-27	0.021	0.021	0.020	0.021	0.210	1,290,000
2024-12-24	0.022	0.023	0.022	0.023	0.230	410,000
2024-12-23	0.021	0.021	0.021	0.021	0.210	0
2024-12-20	0.021	0.021	0.021	0.021	0.210	0
2024-12-19	0.021	0.021	0.020	0.021	0.210	1,830,000
2024-12-18	0.023	0.023	0.023	0.023	0.230	0
2024-12-17	0.022	0.023	0.022	0.023	0.230	40,000
2024-12-16	0.024	0.024	0.022	0.023	0.230	305,000
2024-12-13	0.022	0.025	0.022	0.024	0.240	665,000
2024-12-12	0.020	0.020	0.020	0.020	0.200	0
2024-12-11	0.021	0.021	0.020	0.020	0.200	1,010,000
2024-12-10	0.023	0.024	0.022	0.022	0.220	2,625,000
2024-12-09	0.027	0.027	0.027	0.027	0.270	0
2024-12-06	0.027	0.027	0.027	0.027	0.270	0
2024-12-05	0.027	0.027	0.027	0.027	0.270	0
2024-12-04	0.027	0.027	0.027	0.027	0.270	0
2024-12-03	0.028	0.028	0.028	0.028	0.280	0
2024-12-02	0.028	0.028	0.028	0.028	0.280	0
2024-11-29	0.028	0.028	0.028	0.028	0.280	0
2024-11-28	0.032	0.032	0.030	0.030	0.300	10,000
2024-11-27	0.025	0.025	0.025	0.025	0.250	0
2024-11-26	0.025	0.025	0.025	0.025	0.250	0
2024-11-25	0.024	0.024	0.024	0.024	0.240	0
2024-11-22	0.024	0.024	0.024	0.024	0.240	0
2024-11-21	0.024	0.024	0.024	0.024	0.240	45,000
2024-11-20	0.025	0.025	0.025	0.025	0.250	0
2024-11-19	0.025	0.025	0.025	0.025	0.250	0
2024-11-18	0.025	0.025	0.025	0.025	0.250	0
2024-11-15	0.025	0.025	0.025	0.025	0.250	0
2024-11-14	0.025	0.025	0.025	0.025	0.250	0
2024-11-13	0.025	0.025	0.025	0.025	0.250	0
2024-11-12	0.025	0.025	0.025	0.025	0.250	0
2024-11-11	0.025	0.025	0.025	0.025	0.250	0
2024-11-08	0.026	0.026	0.025	0.025	0.250	50,000

← NewerPage 8 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.