CT Vision (International) Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.420	1.450	1.390	1.450	1.450	200,000
2022-08-25	1.500	1.500	1.410	1.420	1.420	132,000
2022-08-24	1.450	1.500	1.400	1.500	1.500	700,000
2022-08-23	1.500	1.500	1.460	1.470	1.470	144,000
2022-08-22	1.680	1.680	1.490	1.500	1.500	48,000
2022-08-19	1.480	1.500	1.480	1.500	1.500	132,000
2022-08-18	1.570	1.570	1.470	1.480	1.480	476,000
2022-08-17	1.580	1.590	1.550	1.560	1.560	108,000
2022-08-16	1.550	1.580	1.540	1.580	1.580	272,000
2022-08-15	1.660	1.660	1.500	1.540	1.540	660,000
2022-08-12	1.550	1.700	1.550	1.660	1.660	636,000
2022-08-11	1.710	1.790	1.680	1.700	1.700	204,000
2022-08-10	1.800	1.800	1.750	1.790	1.790	304,000
2022-08-09	1.880	1.880	1.790	1.850	1.850	752,000
2022-08-08	1.920	1.920	1.740	1.890	1.890	1,242,000
2022-08-05	1.650	1.910	1.650	1.860	1.860	1,374,000
2022-08-04	1.650	1.750	1.620	1.750	1.750	108,000
2022-08-03	1.680	1.680	1.610	1.660	1.660	152,000
2022-08-02	1.560	1.670	1.550	1.670	1.670	68,000
2022-08-01	1.430	1.590	1.430	1.590	1.590	140,000
2022-07-29	1.540	1.570	1.530	1.570	1.570	196,000
2022-07-28	1.550	1.560	1.530	1.530	1.530	76,000
2022-07-27	1.500	1.550	1.500	1.550	1.550	728,000
2022-07-26	1.510	1.550	1.500	1.550	1.550	160,000
2022-07-25	1.500	1.550	1.500	1.550	1.550	96,000
2022-07-22	1.460	1.560	1.460	1.560	1.560	124,000
2022-07-21	1.570	1.570	1.570	1.570	1.570	28,000
2022-07-20	1.520	1.570	1.520	1.570	1.570	28,000
2022-07-19	1.590	1.590	1.500	1.520	1.520	260,000
2022-07-18	1.580	1.610	1.500	1.590	1.590	308,000
2022-07-15	1.620	1.620	1.600	1.600	1.600	20,000
2022-07-14	1.620	1.620	1.620	1.620	1.620	0
2022-07-13	1.580	1.650	1.580	1.650	1.650	236,000
2022-07-12	1.540	1.580	1.510	1.580	1.580	108,000
2022-07-11	1.590	1.590	1.580	1.590	1.590	116,000
2022-07-08	1.590	1.590	1.590	1.590	1.590	60,000
2022-07-07	1.580	1.610	1.580	1.590	1.590	108,000
2022-07-06	1.660	1.660	1.560	1.630	1.630	768,000
2022-07-05	1.660	1.660	1.530	1.630	1.630	848,000
2022-07-04	1.630	1.660	1.510	1.650	1.650	1,224,000
2022-06-30	1.730	1.800	1.600	1.630	1.630	1,960,000
2022-06-29	1.820	1.820	1.740	1.750	1.750	928,000
2022-06-28	1.870	1.870	1.800	1.820	1.820	920,000
2022-06-27	1.970	1.970	1.800	1.880	1.880	2,144,000
2022-06-24	1.940	1.970	1.880	1.910	1.910	568,000
2022-06-23	2.060	2.080	1.900	1.980	1.980	776,000
2022-06-22	1.940	2.000	1.870	2.000	2.000	912,000
2022-06-21	2.040	2.060	1.750	1.940	1.940	2,180,000
2022-06-20	2.160	2.310	2.050	2.070	2.070	3,064,000
2022-06-17	1.990	2.190	1.990	2.140	2.140	5,424,000
2022-06-16	1.920	2.000	1.920	1.990	1.990	2,220,000
2022-06-15	1.850	1.950	1.830	1.920	1.920	2,436,000
2022-06-14	1.700	1.860	1.700	1.830	1.830	2,472,000
2022-06-13	1.740	1.770	1.700	1.740	1.740	1,228,000
2022-06-10	1.620	1.750	1.590	1.730	1.730	1,556,000
2022-06-09	1.600	1.740	1.560	1.680	1.680	1,492,000
2022-06-08	1.520	1.600	1.520	1.600	1.600	632,000
2022-06-07	1.500	1.560	1.500	1.560	1.560	428,000
2022-06-06	1.480	1.550	1.480	1.500	1.500	1,020,000
2022-06-02	1.430	1.480	1.430	1.480	1.480	392,000

← NewerPage 18 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.