CT Vision (International) Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.530	0.530	0.500	0.500	0.500	336,000
2023-08-17	0.560	0.590	0.510	0.570	0.570	340,000
2023-08-16	0.560	0.560	0.560	0.560	0.560	636,000
2023-08-15	0.560	0.560	0.560	0.560	0.560	80,000
2023-08-14	0.510	0.560	0.500	0.560	0.560	276,000
2023-08-11	0.500	0.650	0.500	0.510	0.510	24,000
2023-08-10	0.520	0.550	0.480	0.500	0.500	364,000
2023-08-09	0.500	0.540	0.500	0.540	0.540	72,000
2023-08-08	0.490	0.510	0.485	0.510	0.510	124,000
2023-08-07	0.510	0.510	0.490	0.490	0.490	500,000
2023-08-04	0.590	0.590	0.510	0.520	0.520	532,000
2023-08-03	0.485	0.690	0.475	0.520	0.520	1,654,000
2023-08-02	0.460	0.460	0.460	0.460	0.460	44,000
2023-08-01	0.465	0.465	0.450	0.450	0.450	352,000
2023-07-31	0.460	0.470	0.460	0.465	0.465	676,000
2023-07-28	0.490	0.490	0.420	0.450	0.450	392,000
2023-07-27	0.460	0.460	0.455	0.455	0.455	108,000
2023-07-26	0.450	0.470	0.450	0.455	0.455	232,000
2023-07-25	0.455	0.460	0.450	0.455	0.455	440,000
2023-07-24	0.420	0.425	0.420	0.425	0.425	208,000
2023-07-21	0.470	0.470	0.440	0.440	0.440	88,000
2023-07-20	0.470	0.470	0.420	0.440	0.440	400,000
2023-07-19	0.490	0.490	0.420	0.420	0.420	292,000
2023-07-18	0.465	0.470	0.460	0.460	0.460	144,000
2023-07-14	0.450	0.530	0.450	0.465	0.465	912,000
2023-07-13	0.490	0.495	0.490	0.495	0.495	352,000
2023-07-12	0.500	0.500	0.480	0.490	0.490	36,000
2023-07-11	0.500	0.530	0.500	0.520	0.520	12,000
2023-07-10	0.500	0.590	0.500	0.530	0.530	88,000
2023-07-07	0.500	0.560	0.490	0.500	0.500	88,000
2023-07-06	0.510	0.520	0.475	0.500	0.500	76,000
2023-07-05	0.520	0.520	0.480	0.495	0.495	160,000
2023-07-04	0.550	0.550	0.500	0.520	0.520	272,000
2023-07-03	0.560	0.560	0.520	0.550	0.550	96,000
2023-06-30	0.510	0.580	0.500	0.570	0.570	120,000
2023-06-29	0.530	0.530	0.510	0.530	0.530	212,000
2023-06-28	0.530	0.570	0.520	0.560	0.560	1,996,000
2023-06-27	0.510	0.580	0.500	0.560	0.560	208,000
2023-06-26	0.540	0.560	0.540	0.540	0.540	128,000
2023-06-23	0.550	0.550	0.520	0.540	0.540	148,000
2023-06-21	0.590	0.620	0.550	0.580	0.580	272,000
2023-06-20	0.640	0.640	0.580	0.590	0.590	398,000
2023-06-19	0.590	0.590	0.570	0.570	0.570	296,000
2023-06-16	0.490	0.550	0.480	0.520	0.520	140,000
2023-06-15	0.470	0.540	0.470	0.490	0.490	616,000
2023-06-14	0.430	0.460	0.430	0.460	0.460	580,000
2023-06-13	0.430	0.450	0.425	0.450	0.450	692,000
2023-06-12	0.440	0.440	0.430	0.440	0.440	164,000
2023-06-09	0.440	0.460	0.430	0.440	0.440	152,000
2023-06-08	0.420	0.440	0.420	0.440	0.440	396,000
2023-06-07	0.460	0.460	0.400	0.420	0.420	100,000
2023-06-06	0.405	0.415	0.395	0.400	0.400	1,048,000
2023-06-05	0.405	0.425	0.400	0.425	0.425	616,000
2023-06-02	0.400	0.445	0.390	0.420	0.420	960,000
2023-06-01	0.440	0.460	0.350	0.415	0.415	920,000
2023-05-31	0.490	0.490	0.480	0.480	0.480	244,000
2023-05-30	0.550	0.550	0.460	0.500	0.500	620,000
2023-05-29	0.540	0.540	0.500	0.530	0.530	100,000
2023-05-25	0.510	0.540	0.510	0.540	0.540	292,000
2023-05-24	0.600	0.600	0.530	0.540	0.540	1,480,000

← NewerPage 14 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.