CT Vision (International) Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.300	0.300	0.290	0.300	0.300	64,000
2024-02-14	0.305	0.310	0.300	0.310	0.310	404,000
2024-02-09	0.320	0.320	0.320	0.320	0.320	0
2024-02-08	0.305	0.380	0.305	0.320	0.320	224,000
2024-02-07	0.300	0.300	0.300	0.300	0.300	76,000
2024-02-06	0.300	0.305	0.300	0.300	0.300	400,000
2024-02-05	0.305	0.310	0.290	0.305	0.305	36,000
2024-02-02	0.290	0.310	0.290	0.310	0.310	72,000
2024-02-01	0.310	0.310	0.310	0.310	0.310	0
2024-01-31	0.310	0.310	0.310	0.310	0.310	120,000
2024-01-30	0.320	0.320	0.320	0.320	0.320	24,000
2024-01-29	0.310	0.320	0.300	0.320	0.320	392,000
2024-01-26	0.320	0.320	0.320	0.320	0.320	204,000
2024-01-25	0.310	0.310	0.305	0.310	0.310	540,000
2024-01-24	0.325	0.325	0.300	0.310	0.310	32,000
2024-01-23	0.330	0.335	0.290	0.325	0.325	48,000
2024-01-22	0.280	0.290	0.280	0.290	0.290	12,000
2024-01-19	0.305	0.310	0.305	0.310	0.310	236,000
2024-01-18	0.325	0.325	0.320	0.320	0.320	36,000
2024-01-17	0.330	0.330	0.305	0.325	0.325	44,000
2024-01-16	0.340	0.340	0.330	0.330	0.330	16,000
2024-01-15	0.315	0.350	0.315	0.350	0.350	68,000
2024-01-12	0.350	0.350	0.315	0.315	0.315	360,000
2024-01-11	0.360	0.360	0.355	0.355	0.355	20,000
2024-01-10	0.370	0.370	0.360	0.360	0.360	4,000
2024-01-09	0.385	0.385	0.375	0.375	0.375	180,000
2024-01-08	0.450	0.450	0.355	0.380	0.380	264,000
2024-01-05	0.370	0.395	0.370	0.395	0.395	324,000
2024-01-04	0.345	0.370	0.345	0.370	0.370	156,000
2024-01-03	0.350	0.350	0.340	0.340	0.340	164,000
2024-01-02	0.340	0.345	0.335	0.335	0.335	100,000
2023-12-29	0.330	0.340	0.320	0.330	0.330	116,000
2023-12-28	0.315	0.400	0.315	0.355	0.355	296,000
2023-12-27	0.315	0.315	0.305	0.305	0.305	108,000
2023-12-22	0.310	0.320	0.310	0.320	0.320	8,000
2023-12-21	0.300	0.350	0.300	0.340	0.340	520,000
2023-12-20	0.315	0.315	0.300	0.300	0.300	300,000
2023-12-19	0.320	0.320	0.315	0.320	0.320	264,000
2023-12-18	0.310	0.320	0.305	0.320	0.320	156,000
2023-12-15	0.350	0.350	0.350	0.350	0.350	8,000
2023-12-14	0.355	0.355	0.330	0.330	0.330	40,000
2023-12-13	0.335	0.335	0.310	0.315	0.315	512,000
2023-12-12	0.340	0.360	0.340	0.360	0.360	8,000
2023-12-11	0.370	0.375	0.365	0.375	0.375	84,000
2023-12-08	0.380	0.380	0.380	0.380	0.380	0
2023-12-07	0.385	0.385	0.385	0.385	0.385	0
2023-12-06	0.400	0.400	0.375	0.390	0.390	132,000
2023-12-05	0.425	0.425	0.400	0.400	0.400	720,000
2023-12-04	0.440	0.440	0.405	0.430	0.430	2,952,000
2023-12-01	0.445	0.475	0.430	0.460	0.460	1,004,000
2023-11-30	0.430	0.490	0.430	0.470	0.470	1,300,000
2023-11-29	0.490	0.490	0.490	0.490	0.490	212,000
2023-11-28	0.490	0.490	0.490	0.490	0.490	28,000
2023-11-27	0.480	0.500	0.480	0.490	0.490	352,000
2023-11-24	0.495	0.495	0.495	0.495	0.495	4,000
2023-11-23	0.470	0.480	0.470	0.480	0.480	152,000
2023-11-22	0.480	0.485	0.470	0.470	0.470	224,000
2023-11-21	0.480	0.480	0.430	0.460	0.460	900,000
2023-11-20	0.475	0.485	0.450	0.450	0.450	676,000
2023-11-17	0.490	0.490	0.450	0.450	0.450	428,000

← 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.