CT Vision (International) Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.510	0.520	0.510	0.510	0.510	1,036,000
2023-11-15	0.495	0.510	0.495	0.510	0.510	344,000
2023-11-14	0.470	0.550	0.470	0.490	0.490	612,000
2023-11-13	0.480	0.480	0.460	0.470	0.470	1,504,000
2023-11-10	0.440	0.465	0.435	0.450	0.450	1,140,000
2023-11-09	0.470	0.470	0.420	0.445	0.445	1,752,000
2023-11-08	0.375	0.440	0.365	0.440	0.440	2,076,000
2023-11-07	0.385	0.385	0.360	0.360	0.360	80,000
2023-11-06	0.390	0.390	0.325	0.365	0.365	272,000
2023-11-03	0.370	0.395	0.370	0.370	0.370	396,000
2023-11-02	0.370	0.390	0.365	0.365	0.365	1,720,000
2023-11-01	0.335	0.335	0.335	0.335	0.335	4,000
2023-10-31	0.320	0.380	0.320	0.360	0.360	192,000
2023-10-30	0.330	0.340	0.330	0.340	0.340	304,000
2023-10-27	0.325	0.335	0.325	0.335	0.335	48,000
2023-10-26	0.325	0.325	0.325	0.325	0.325	4,000
2023-10-25	0.325	0.325	0.325	0.325	0.325	4,000
2023-10-24	0.315	0.325	0.315	0.325	0.325	84,000
2023-10-20	0.350	0.355	0.315	0.315	0.315	492,000
2023-10-19	0.330	0.350	0.320	0.350	0.350	872,000
2023-10-18	0.380	0.380	0.325	0.345	0.345	732,000
2023-10-17	0.380	0.405	0.380	0.405	0.405	84,000
2023-10-16	0.385	0.405	0.385	0.405	0.405	12,000
2023-10-13	0.405	0.405	0.405	0.405	0.405	32,000
2023-10-12	0.400	0.410	0.400	0.400	0.400	80,000
2023-10-11	0.400	0.400	0.395	0.395	0.395	12,000
2023-10-10	0.400	0.400	0.400	0.400	0.400	24,000
2023-10-09	0.410	0.410	0.395	0.395	0.395	12,000
2023-10-06	0.390	0.390	0.390	0.390	0.390	8,000
2023-10-05	0.380	0.410	0.370	0.385	0.385	48,000
2023-10-04	0.400	0.400	0.400	0.400	0.400	20,000
2023-10-03	0.420	0.425	0.400	0.420	0.420	272,000
2023-09-29	0.425	0.425	0.425	0.425	0.425	0
2023-09-28	0.430	0.430	0.420	0.425	0.425	136,000
2023-09-27	0.450	0.450	0.400	0.430	0.430	464,000
2023-09-26	0.425	0.435	0.420	0.425	0.425	360,000
2023-09-25	0.410	0.480	0.400	0.420	0.420	632,000
2023-09-22	0.420	0.460	0.410	0.435	0.435	504,000
2023-09-21	0.455	0.465	0.455	0.460	0.460	160,000
2023-09-20	0.490	0.490	0.430	0.430	0.430	592,000
2023-09-19	0.470	0.495	0.470	0.480	0.480	100,000
2023-09-18	0.440	0.495	0.440	0.470	0.470	124,000
2023-09-15	0.445	0.450	0.435	0.450	0.450	244,000
2023-09-14	0.435	0.435	0.435	0.435	0.435	0
2023-09-13	0.420	0.435	0.420	0.435	0.435	196,000
2023-09-12	0.435	0.435	0.405	0.415	0.415	772,000
2023-09-11	0.415	0.430	0.400	0.430	0.430	200,000
2023-09-07	0.430	0.540	0.415	0.415	0.415	492,000
2023-09-06	0.420	0.425	0.420	0.425	0.425	228,000
2023-09-05	0.430	0.440	0.420	0.425	0.425	208,000
2023-09-04	0.450	0.450	0.440	0.440	0.440	100,000
2023-08-31	0.470	0.470	0.460	0.460	0.460	24,000
2023-08-30	0.500	0.500	0.470	0.470	0.470	88,000
2023-08-29	0.490	0.490	0.490	0.490	0.490	0
2023-08-28	0.490	0.500	0.490	0.490	0.490	352,000
2023-08-25	0.490	0.490	0.475	0.490	0.490	128,000
2023-08-24	0.490	0.490	0.490	0.490	0.490	192,000
2023-08-23	0.480	0.500	0.480	0.490	0.490	16,000
2023-08-22	0.500	0.510	0.490	0.510	0.510	68,000
2023-08-21	0.500	0.500	0.500	0.500	0.500	48,000

← NewerPage 13 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.