CT Vision (International) Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.310	1.310	1.250	1.290	1.290	520,000
2022-11-21	1.230	1.360	1.230	1.310	1.310	504,000
2022-11-18	1.220	1.340	1.150	1.300	1.300	528,000
2022-11-17	0.950	1.170	0.910	1.140	1.140	760,000
2022-11-16	0.900	0.990	0.830	0.950	0.950	420,000
2022-11-15	0.940	0.980	0.920	0.930	0.930	364,000
2022-11-14	0.910	0.920	0.910	0.920	0.920	80,000
2022-11-11	0.910	0.930	0.910	0.910	0.910	436,000
2022-11-10	0.890	0.900	0.890	0.900	0.900	52,000
2022-11-09	0.910	0.950	0.850	0.890	0.890	448,000
2022-11-08	0.890	0.910	0.890	0.910	0.910	304,000
2022-11-07	0.940	0.940	0.870	0.890	0.890	320,000
2022-11-04	0.870	0.950	0.870	0.940	0.940	504,000
2022-11-03	1.100	1.100	0.950	1.000	1.000	304,000
2022-11-02	0.980	1.430	0.980	1.090	1.090	236,000
2022-11-01	1.100	1.100	0.790	0.980	0.980	1,500,000
2022-10-31	1.200	1.200	1.170	1.170	1.170	24,000
2022-10-28	1.240	1.240	1.200	1.220	1.220	64,000
2022-10-27	1.240	1.240	1.240	1.240	1.240	12,000
2022-10-26	1.290	1.290	1.280	1.280	1.280	40,000
2022-10-25	1.150	1.230	1.150	1.230	1.230	24,000
2022-10-24	1.310	1.310	1.250	1.250	1.250	280,000
2022-10-21	1.360	1.360	1.280	1.310	1.310	100,000
2022-10-20	1.300	1.350	1.270	1.330	1.330	268,000
2022-10-19	1.350	1.350	1.320	1.320	1.320	36,000
2022-10-18	1.330	1.390	1.320	1.320	1.320	208,000
2022-10-17	1.370	1.410	1.340	1.380	1.380	180,000
2022-10-14	1.360	1.390	1.300	1.360	1.360	132,000
2022-10-13	1.350	1.350	1.280	1.340	1.340	360,000
2022-10-12	1.220	1.260	1.120	1.260	1.260	388,000
2022-10-11	1.200	1.240	1.150	1.220	1.220	280,000
2022-10-10	1.260	1.260	1.180	1.260	1.260	128,000
2022-10-07	1.220	1.300	1.220	1.260	1.260	88,000
2022-10-06	1.210	1.240	1.150	1.230	1.230	248,000
2022-10-05	1.240	1.400	1.240	1.280	1.280	60,000
2022-10-03	1.300	1.380	1.250	1.300	1.300	120,000
2022-09-30	1.360	1.360	1.360	1.360	1.360	0
2022-09-29	1.430	1.430	1.380	1.380	1.380	4,000
2022-09-28	1.430	1.430	1.300	1.360	1.360	256,000
2022-09-27	1.470	1.470	1.360	1.360	1.360	180,000
2022-09-26	1.400	1.490	1.370	1.370	1.370	24,000
2022-09-23	1.300	1.400	1.300	1.400	1.400	144,000
2022-09-22	1.390	1.430	1.340	1.410	1.410	240,000
2022-09-21	1.380	1.430	1.350	1.400	1.400	260,000
2022-09-20	1.440	1.460	1.370	1.460	1.460	364,000
2022-09-19	1.500	1.500	1.380	1.380	1.380	652,000
2022-09-16	1.500	1.510	1.420	1.490	1.490	184,000
2022-09-15	1.580	1.580	1.480	1.520	1.520	88,000
2022-09-14	1.480	1.580	1.480	1.550	1.550	320,000
2022-09-13	1.440	1.560	1.440	1.530	1.530	84,000
2022-09-09	1.420	1.500	1.420	1.500	1.500	252,000
2022-09-08	1.460	1.530	1.400	1.510	1.510	600,000
2022-09-07	1.510	1.510	1.480	1.500	1.500	56,000
2022-09-06	1.550	1.610	1.470	1.510	1.510	216,000
2022-09-05	1.550	1.550	1.500	1.540	1.540	212,000
2022-09-02	1.570	1.570	1.510	1.540	1.540	60,000
2022-09-01	1.450	1.530	1.410	1.530	1.530	316,000
2022-08-31	1.410	1.450	1.360	1.450	1.450	732,000
2022-08-30	1.410	1.450	1.350	1.430	1.430	232,000
2022-08-29	1.400	1.450	1.400	1.420	1.420	104,000

← NewerPage 17 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.