CT Vision (International) Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.380	1.450	1.380	1.430	1.430	276,000
2022-05-31	1.420	1.420	1.400	1.410	1.410	244,000
2022-05-30	1.460	1.460	1.380	1.410	1.410	320,000
2022-05-27	1.490	1.490	1.430	1.470	1.470	68,000
2022-05-26	1.490	1.490	1.420	1.460	1.460	196,000
2022-05-25	1.430	1.470	1.430	1.440	1.440	156,000
2022-05-24	1.460	1.460	1.410	1.430	1.430	196,000
2022-05-23	1.450	1.470	1.450	1.460	1.460	764,000
2022-05-20	1.460	1.500	1.420	1.500	1.500	704,000
2022-05-19	1.480	1.480	1.480	1.480	1.480	16,000
2022-05-18	1.450	1.520	1.430	1.480	1.480	240,000
2022-05-17	1.700	1.700	1.430	1.430	1.430	784,000
2022-05-16	1.550	1.580	1.400	1.540	1.540	1,344,000
2022-05-13	1.550	1.550	1.410	1.540	1.540	968,000
2022-05-12	1.490	1.520	1.420	1.510	1.510	684,000
2022-05-11	1.400	1.550	1.390	1.490	1.490	1,592,000
2022-05-10	1.360	1.420	1.340	1.400	1.400	204,000
2022-05-06	1.380	1.400	1.370	1.400	1.400	388,000
2022-05-05	1.400	1.400	1.380	1.380	1.380	156,000
2022-05-04	1.400	1.420	1.380	1.380	1.380	912,000
2022-05-03	1.420	1.500	1.380	1.420	1.420	564,000
2022-04-29	1.440	1.470	1.400	1.420	1.420	420,000
2022-04-28	1.400	1.450	1.350	1.430	1.430	692,000
2022-04-27	1.380	1.450	1.380	1.440	1.440	1,524,000
2022-04-26	1.480	1.540	1.400	1.450	1.450	396,000
2022-04-25	1.550	1.550	1.480	1.480	1.480	708,000
2022-04-22	1.620	1.620	1.550	1.590	1.590	260,000
2022-04-21	1.600	1.680	1.520	1.600	1.600	436,000
2022-04-20	1.530	1.560	1.520	1.560	1.560	288,000
2022-04-19	1.620	1.630	1.560	1.560	1.560	632,000
2022-04-14	1.750	1.870	1.550	1.620	1.620	4,664,000
2022-04-13	1.410	1.900	1.400	1.780	1.780	3,524,000
2022-04-12	1.450	1.450	1.400	1.410	1.410	784,000
2022-04-11	1.480	1.480	1.410	1.410	1.410	312,000
2022-04-08	1.500	1.500	1.440	1.450	1.450	364,000
2022-04-07	1.420	1.450	1.420	1.450	1.450	296,000
2022-04-06	1.420	1.460	1.400	1.450	1.450	448,000
2022-04-04	1.420	1.470	1.390	1.460	1.460	1,668,000
2022-04-01	1.460	1.480	1.430	1.440	1.440	1,620,000
2022-03-31	1.480	1.490	1.470	1.470	1.470	372,000
2022-03-30	1.480	1.520	1.470	1.480	1.480	1,504,000
2022-03-29	1.490	1.490	1.460	1.490	1.490	300,000
2022-03-28	1.530	1.650	1.480	1.490	1.490	1,428,000
2022-03-25	1.490	1.490	1.450	1.490	1.490	244,000
2022-03-24	1.460	1.500	1.440	1.490	1.490	3,152,000
2022-03-23	1.490	1.490	1.460	1.460	1.460	140,000
2022-03-22	1.390	1.500	1.360	1.490	1.490	864,000
2022-03-21	1.360	1.400	1.350	1.400	1.400	424,000
2022-03-18	1.350	1.410	1.340	1.370	1.370	216,000
2022-03-17	1.460	1.460	1.340	1.350	1.350	1,824,000
2022-03-16	1.500	1.580	1.450	1.460	1.460	2,004,000
2022-03-15	1.470	1.510	1.280	1.500	1.500	3,620,000
2022-03-14	1.580	1.630	1.500	1.510	1.510	1,708,000
2022-03-11	1.390	1.570	1.390	1.560	1.560	1,420,000
2022-03-10	1.350	1.550	1.160	1.430	1.430	2,144,000
2022-03-09	1.900	1.900	1.280	1.350	1.350	7,640,000
2022-03-08	2.270	2.270	2.270	2.270	2.270	0
2022-03-07	2.270	2.270	2.270	2.270	2.270	0
2022-03-04	2.270	2.270	2.270	2.270	2.270	0
2022-03-03	2.270	2.270	2.270	2.270	2.270	0

← NewerPage 19 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.