CT Vision (International) Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.160	1.160	1.160	1.160	1.160	0
2023-02-21	1.170	1.230	1.150	1.190	1.190	352,000
2023-02-20	1.140	1.140	1.140	1.140	1.140	36,000
2023-02-17	1.140	1.170	1.140	1.140	1.140	68,000
2023-02-16	1.150	1.160	1.140	1.160	1.160	500,000
2023-02-15	1.160	1.160	1.120	1.150	1.150	116,000
2023-02-14	1.180	1.180	1.160	1.160	1.160	120,000
2023-02-13	1.180	1.200	1.160	1.200	1.200	60,000
2023-02-10	1.140	1.180	1.140	1.180	1.180	156,000
2023-02-09	1.170	1.170	1.160	1.170	1.170	440,000
2023-02-08	1.170	1.190	1.140	1.170	1.170	108,000
2023-02-07	1.160	1.220	1.150	1.170	1.170	128,000
2023-02-06	1.250	1.250	1.250	1.250	1.250	0
2023-02-03	1.200	1.270	1.200	1.270	1.270	20,000
2023-02-02	1.280	1.280	1.200	1.250	1.250	32,000
2023-02-01	1.250	1.250	1.250	1.250	1.250	4,000
2023-01-31	1.280	1.280	1.200	1.260	1.260	60,000
2023-01-30	1.290	1.290	1.280	1.280	1.280	16,000
2023-01-27	1.310	1.310	1.230	1.300	1.300	164,000
2023-01-26	1.100	1.300	1.100	1.300	1.300	700,000
2023-01-20	1.140	1.200	1.140	1.190	1.190	28,000
2023-01-19	1.110	1.170	1.090	1.160	1.160	524,000
2023-01-18	1.100	1.180	1.100	1.120	1.120	504,000
2023-01-17	1.230	1.230	1.060	1.150	1.150	140,000
2023-01-16	1.120	1.150	1.120	1.140	1.140	64,000
2023-01-13	1.020	1.120	1.020	1.080	1.080	76,000
2023-01-12	1.200	1.200	1.010	1.050	1.050	268,000
2023-01-11	1.180	1.180	1.180	1.180	1.180	20,000
2023-01-10	1.090	1.270	1.090	1.200	1.200	416,000
2023-01-09	1.280	1.280	1.100	1.190	1.190	84,000
2023-01-06	1.060	1.190	1.020	1.180	1.180	700,000
2023-01-05	1.190	1.190	1.180	1.180	1.180	4,000
2023-01-04	1.060	1.150	1.050	1.150	1.150	48,000
2023-01-03	1.110	1.150	1.110	1.150	1.150	120,000
2022-12-30	1.200	1.200	1.200	1.200	1.200	0
2022-12-29	1.220	1.220	1.200	1.200	1.200	32,000
2022-12-28	1.130	1.170	1.130	1.160	1.160	76,000
2022-12-23	1.090	1.130	1.050	1.130	1.130	40,000
2022-12-22	1.020	1.200	1.020	1.200	1.200	48,000
2022-12-21	1.100	1.100	1.050	1.090	1.090	268,000
2022-12-20	1.100	1.140	1.080	1.140	1.140	64,000
2022-12-19	1.090	1.200	1.090	1.180	1.180	36,000
2022-12-16	1.110	1.110	1.030	1.100	1.100	200,000
2022-12-15	1.100	1.120	1.100	1.110	1.110	40,000
2022-12-14	1.170	1.170	1.100	1.120	1.120	96,000
2022-12-13	1.160	1.160	1.160	1.160	1.160	0
2022-12-12	1.140	1.160	1.050	1.160	1.160	108,000
2022-12-09	1.140	1.140	1.140	1.140	1.140	8,000
2022-12-08	1.180	1.180	1.150	1.150	1.150	60,000
2022-12-07	1.170	1.180	1.150	1.180	1.180	152,000
2022-12-06	1.170	1.180	1.160	1.180	1.180	504,000
2022-12-05	1.160	1.190	1.160	1.190	1.190	92,000
2022-12-02	1.180	1.190	1.160	1.190	1.190	72,000
2022-12-01	1.200	1.200	1.180	1.180	1.180	224,000
2022-11-30	1.200	1.200	1.170	1.170	1.170	232,000
2022-11-29	1.200	1.200	1.130	1.130	1.130	56,000
2022-11-28	1.200	1.200	1.100	1.130	1.130	264,000
2022-11-25	1.250	1.250	1.210	1.210	1.210	96,000
2022-11-24	1.190	1.250	1.150	1.250	1.250	308,000
2022-11-23	1.290	1.290	1.160	1.230	1.230	652,000

← NewerPage 16 of 21 · 1,234 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.