CT Vision (International) Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.290	0.310	0.265	0.280	0.280	928,000
2025-10-30	0.305	0.305	0.295	0.300	0.300	72,000
2025-10-28	0.305	0.305	0.305	0.305	0.305	656,000
2025-10-27	0.310	0.310	0.305	0.305	0.305	264,000
2025-10-24	0.330	0.330	0.310	0.310	0.310	72,000
2025-10-23	0.320	0.320	0.320	0.320	0.320	4,000
2025-10-22	0.300	0.360	0.295	0.320	0.320	328,000
2025-10-21	0.320	0.320	0.320	0.320	0.320	20,000
2025-10-20	0.300	0.325	0.300	0.325	0.325	12,000
2025-10-17	0.330	0.335	0.310	0.310	0.310	852,000
2025-10-16	0.355	0.355	0.325	0.330	0.330	168,000
2025-10-15	0.340	0.350	0.310	0.345	0.345	340,000
2025-10-14	0.350	0.360	0.325	0.335	0.335	424,000
2025-10-13	0.315	0.340	0.300	0.335	0.335	2,000,000
2025-10-10	0.335	0.340	0.305	0.320	0.320	1,120,000
2025-10-09	0.350	0.355	0.335	0.345	0.345	356,000
2025-10-08	0.345	0.370	0.330	0.345	0.345	1,344,000
2025-10-06	0.300	0.380	0.300	0.345	0.345	664,000
2025-10-03	0.290	0.315	0.280	0.310	0.310	404,000
2025-10-02	0.340	0.340	0.280	0.300	0.300	1,612,000
2025-09-30	0.360	0.360	0.335	0.345	0.345	584,000
2025-09-29	0.360	0.370	0.360	0.370	0.370	308,000
2025-09-26	0.375	0.380	0.340	0.360	0.360	1,424,000
2025-09-25	0.380	0.395	0.380	0.380	0.380	188,000
2025-09-24	0.375	0.405	0.375	0.380	0.380	1,908,000
2025-09-23	0.380	0.390	0.350	0.385	0.385	1,596,000
2025-09-22	0.390	0.395	0.385	0.385	0.385	512,000
2025-09-19	0.400	0.400	0.365	0.390	0.390	2,616,000
2025-09-18	0.365	0.405	0.365	0.395	0.395	5,884,000
2025-09-17	0.330	0.365	0.330	0.365	0.365	4,788,000
2025-09-16	0.325	0.330	0.320	0.325	0.325	2,272,000
2025-09-15	0.320	0.320	0.315	0.315	0.315	696,000
2025-09-12	0.315	0.325	0.310	0.320	0.320	1,212,000
2025-09-11	0.300	0.335	0.295	0.325	0.325	2,268,000
2025-09-10	0.275	0.300	0.275	0.300	0.300	1,740,000
2025-09-09	0.275	0.295	0.265	0.285	0.285	1,696,000
2025-09-08	0.270	0.300	0.265	0.280	0.280	3,184,000
2025-09-05	0.325	0.325	0.270	0.280	0.280	3,904,000
2025-09-04	0.255	0.335	0.255	0.325	0.325	13,116,000
2025-09-03	0.244	0.270	0.241	0.255	0.255	724,000
2025-09-02	0.244	0.244	0.244	0.244	0.244	60,000
2025-09-01	0.237	0.255	0.237	0.244	0.244	640,000
2025-08-29	0.240	0.240	0.240	0.240	0.240	444,000
2025-08-28	0.240	0.250	0.240	0.245	0.245	372,000
2025-08-27	0.245	0.245	0.240	0.244	0.244	232,000
2025-08-26	0.250	0.260	0.234	0.245	0.245	560,000
2025-08-25	0.240	0.244	0.238	0.244	0.244	332,000
2025-08-22	0.245	0.245	0.245	0.245	0.245	824,000
2025-08-21	0.245	0.245	0.234	0.245	0.245	360,000
2025-08-20	0.250	0.250	0.236	0.245	0.245	728,000
2025-08-19	0.250	0.250	0.238	0.249	0.249	404,000
2025-08-18	0.260	0.260	0.221	0.236	0.236	1,440,000
2025-08-15	0.221	0.260	0.221	0.255	0.255	3,340,000
2025-08-14	0.214	0.221	0.211	0.220	0.220	320,000
2025-08-13	0.206	0.220	0.206	0.216	0.216	1,064,000
2025-08-12	0.196	0.205	0.196	0.205	0.205	964,000
2025-08-11	0.208	0.208	0.195	0.196	0.196	644,000
2025-08-08	0.195	0.210	0.195	0.199	0.199	652,000
2025-08-07	0.197	0.197	0.197	0.197	0.197	840,000
2025-08-06	0.197	0.197	0.197	0.197	0.197	328,000

← NewerPage 5 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.