CT Vision (International) Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.365	0.390	0.365	0.390	0.390	1,860,000
2026-04-28	0.350	0.370	0.350	0.365	0.365	3,296,000
2026-04-27	0.340	0.375	0.340	0.370	0.370	2,996,000
2026-04-24	0.360	0.360	0.340	0.340	0.340	1,300,000
2026-04-23	0.340	0.355	0.340	0.350	0.350	1,996,000
2026-04-22	0.360	0.360	0.335	0.335	0.335	813,978
2026-04-21	0.355	0.355	0.345	0.350	0.350	260,000
2026-04-20	0.330	0.360	0.325	0.355	0.355	772,000
2026-04-17	0.330	0.340	0.320	0.320	0.320	1,516,000
2026-04-16	0.310	0.320	0.300	0.320	0.320	456,000
2026-04-15	0.320	0.320	0.300	0.320	0.320	872,000
2026-04-14	0.320	0.320	0.305	0.310	0.310	1,032,000
2026-04-13	0.325	0.325	0.295	0.315	0.315	1,928,000
2026-04-10	0.320	0.335	0.315	0.320	0.320	1,316,000
2026-04-09	0.340	0.345	0.305	0.315	0.315	3,388,000
2026-04-08	0.340	0.340	0.310	0.335	0.335	2,212,000
2026-04-02	0.325	0.345	0.315	0.335	0.335	1,276,000
2026-04-01	0.325	0.345	0.315	0.320	0.320	1,056,000
2026-03-31	0.350	0.350	0.325	0.330	0.330	212,000
2026-03-30	0.355	0.355	0.330	0.330	0.330	1,132,000
2026-03-27	0.375	0.375	0.345	0.355	0.355	1,080,000
2026-03-26	0.375	0.375	0.350	0.375	0.375	1,076,000
2026-03-25	0.375	0.380	0.370	0.375	0.375	896,000
2026-03-24	0.375	0.380	0.375	0.375	0.375	340,000
2026-03-23	0.380	0.405	0.365	0.370	0.370	3,056,000
2026-03-20	0.390	0.400	0.365	0.365	0.365	3,240,000
2026-03-19	0.395	0.405	0.390	0.390	0.390	1,168,000
2026-03-18	0.400	0.420	0.385	0.395	0.395	1,720,000
2026-03-17	0.415	0.485	0.390	0.400	0.400	10,688,000
2026-03-16	0.375	0.415	0.370	0.385	0.385	3,104,000
2026-03-13	0.355	0.365	0.355	0.365	0.365	216,000
2026-03-12	0.380	0.380	0.360	0.360	0.360	477,978
2026-03-11	0.380	0.380	0.375	0.375	0.375	100,000
2026-03-10	0.370	0.410	0.370	0.380	0.380	1,324,000
2026-03-09	0.340	0.365	0.330	0.360	0.360	1,236,000
2026-03-06	0.335	0.335	0.325	0.335	0.335	124,000
2026-03-05	0.315	0.340	0.310	0.325	0.325	1,272,000
2026-03-04	0.325	0.325	0.315	0.320	0.320	744,000
2026-03-03	0.360	0.360	0.330	0.330	0.330	292,000
2026-03-02	0.355	0.355	0.355	0.355	0.355	0
2026-02-27	0.365	0.370	0.350	0.355	0.355	244,000
2026-02-26	0.370	0.370	0.340	0.365	0.365	440,000
2026-02-25	0.350	0.355	0.350	0.350	0.350	412,000
2026-02-24	0.310	0.350	0.310	0.340	0.340	992,000
2026-02-23	0.315	0.315	0.310	0.315	0.315	308,000
2026-02-20	0.320	0.320	0.310	0.315	0.315	164,000
2026-02-16	0.340	0.340	0.330	0.330	0.330	80,000
2026-02-13	0.320	0.330	0.320	0.330	0.330	596,000
2026-02-12	0.330	0.330	0.315	0.320	0.320	1,068,000
2026-02-11	0.330	0.335	0.325	0.330	0.330	628,000
2026-02-10	0.335	0.335	0.330	0.335	0.335	396,000
2026-02-09	0.335	0.335	0.325	0.325	0.325	640,000
2026-02-06	0.330	0.340	0.330	0.335	0.335	96,000
2026-02-05	0.335	0.335	0.330	0.335	0.335	140,000
2026-02-04	0.330	0.345	0.330	0.345	0.345	332,000
2026-02-03	0.335	0.345	0.330	0.330	0.330	1,508,000
2026-02-02	0.340	0.340	0.335	0.340	0.340	172,000
2026-01-30	0.325	0.350	0.325	0.340	0.340	1,224,000
2026-01-29	0.325	0.325	0.305	0.310	0.310	1,220,000
2026-01-28	0.335	0.340	0.330	0.330	0.330	1,856,000

← NewerPage 3 of 5 · 246 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.