CT Vision (International) Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.300	0.300	0.285	0.300	0.300	600,000
2026-07-27	0.295	0.300	0.295	0.300	0.300	680,000
2026-07-24	0.300	0.305	0.295	0.300	0.300	204,000
2026-07-23	0.295	0.300	0.285	0.295	0.295	1,580,000
2026-07-22	0.305	0.305	0.295	0.295	0.295	692,000
2026-07-21	0.305	0.310	0.300	0.305	0.305	1,324,000
2026-07-20	0.300	0.310	0.300	0.305	0.305	720,000
2026-07-17	0.315	0.320	0.300	0.300	0.300	3,624,000
2026-07-16	0.330	0.330	0.325	0.330	0.330	832,000
2026-07-15	0.315	0.330	0.315	0.330	0.330	1,164,000
2026-07-14	0.325	0.325	0.315	0.315	0.315	136,000
2026-07-13	0.315	0.320	0.315	0.320	0.320	932,000
2026-07-10	0.310	0.315	0.295	0.315	0.315	1,136,000
2026-07-09	0.310	0.315	0.290	0.315	0.315	2,748,000
2026-07-08	0.315	0.325	0.300	0.315	0.315	2,456,000
2026-07-07	0.315	0.325	0.315	0.315	0.315	496,000
2026-07-06	0.320	0.325	0.315	0.315	0.315	636,000
2026-07-03	0.320	0.320	0.300	0.315	0.315	2,224,000
2026-07-02	0.315	0.330	0.315	0.325	0.325	1,912,000
2026-06-30	0.320	0.325	0.315	0.315	0.315	1,620,000
2026-06-29	0.350	0.355	0.320	0.325	0.325	6,928,000
2026-06-26	0.330	0.345	0.330	0.345	0.345	3,292,000
2026-06-25	0.320	0.340	0.320	0.330	0.330	2,096,000
2026-06-24	0.360	0.375	0.320	0.320	0.320	7,164,000
2026-06-23	0.360	0.360	0.330	0.355	0.355	2,936,000
2026-06-22	0.345	0.370	0.320	0.360	0.360	3,664,000
2026-06-18	0.345	0.345	0.335	0.340	0.340	468,000
2026-06-17	0.345	0.350	0.340	0.340	0.340	364,000
2026-06-16	0.345	0.350	0.340	0.340	0.340	300,000
2026-06-15	0.355	0.360	0.310	0.345	0.345	3,508,000
2026-06-12	0.360	0.370	0.345	0.345	0.345	2,848,000
2026-06-11	0.350	0.350	0.320	0.350	0.350	1,608,000
2026-06-10	0.345	0.345	0.345	0.345	0.345	732,000
2026-06-09	0.350	0.350	0.345	0.345	0.345	1,872,000
2026-06-08	0.350	0.355	0.350	0.350	0.350	880,000
2026-06-05	0.350	0.360	0.350	0.350	0.350	2,356,000
2026-06-04	0.360	0.370	0.350	0.355	0.355	2,412,000
2026-06-03	0.360	0.360	0.350	0.360	0.360	1,820,000
2026-06-02	0.375	0.375	0.350	0.360	0.360	3,588,000
2026-06-01	0.375	0.385	0.345	0.375	0.375	3,496,000
2026-05-29	0.390	0.390	0.350	0.375	0.375	2,140,000
2026-05-28	0.345	0.450	0.340	0.390	0.390	15,264,000
2026-05-27	0.345	0.345	0.325	0.345	0.345	1,252,000
2026-05-26	0.360	0.360	0.310	0.350	0.350	2,960,000
2026-05-22	0.345	0.350	0.340	0.350	0.350	948,000
2026-05-21	0.350	0.350	0.335	0.345	0.345	476,000
2026-05-20	0.350	0.355	0.340	0.350	0.350	472,000
2026-05-19	0.355	0.355	0.340	0.355	0.355	548,000
2026-05-18	0.350	0.360	0.350	0.355	0.355	1,184,000
2026-05-15	0.360	0.360	0.350	0.350	0.350	332,000
2026-05-14	0.365	0.365	0.350	0.360	0.360	856,000
2026-05-13	0.360	0.365	0.350	0.365	0.365	1,680,000
2026-05-12	0.350	0.360	0.340	0.360	0.360	476,000
2026-05-11	0.350	0.365	0.350	0.350	0.350	2,124,000
2026-05-08	0.370	0.370	0.340	0.355	0.355	2,608,000
2026-05-07	0.375	0.380	0.350	0.370	0.370	2,740,000
2026-05-06	0.400	0.400	0.370	0.385	0.385	4,108,000
2026-05-05	0.395	0.405	0.380	0.405	0.405	1,120,000
2026-05-04	0.400	0.400	0.385	0.395	0.395	796,000
2026-04-30	0.390	0.445	0.370	0.385	0.385	4,308,000

← NewerPage 2 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.