Vision Fame International Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.015	0.016	0.014	0.015	0.300	10,630,000
2023-02-20	0.017	0.017	0.014	0.016	0.320	58,908,500
2023-02-17	0.019	0.020	0.018	0.018	0.360	14,847,000
2023-02-16	0.019	0.019	0.018	0.019	0.380	7,756,000
2023-02-15	0.019	0.022	0.017	0.019	0.380	61,604,000
2023-02-14	0.019	0.021	0.017	0.019	0.380	57,284,000
2023-02-13	0.017	0.025	0.016	0.019	0.380	254,882,000
2023-02-10	0.016	0.016	0.014	0.015	0.300	8,942,000
2023-02-09	0.017	0.017	0.015	0.016	0.320	4,714,000
2023-02-08	0.017	0.017	0.015	0.015	0.300	4,488,000
2023-02-07	0.016	0.017	0.016	0.017	0.340	4,242,000
2023-02-06	0.019	0.019	0.017	0.017	0.340	1,062,000
2023-02-03	0.020	0.020	0.016	0.019	0.380	10,562,000
2023-02-02	0.015	0.019	0.015	0.018	0.360	9,038,000
2023-02-01	0.014	0.016	0.014	0.016	0.320	7,548,000
2023-01-31	0.014	0.015	0.014	0.015	0.300	293,000
2023-01-30	0.014	0.015	0.014	0.014	0.280	1,674,000
2023-01-27	0.016	0.017	0.013	0.014	0.280	17,288,000
2023-01-26	0.015	0.016	0.015	0.016	0.320	2,406,000
2023-01-20	0.015	0.015	0.014	0.015	0.300	688,000
2023-01-19	0.014	0.015	0.014	0.015	0.300	1,302,000
2023-01-18	0.014	0.015	0.014	0.015	0.300	2,598,000
2023-01-17	0.013	0.014	0.013	0.014	0.280	542,000
2023-01-16	0.017	0.017	0.014	0.014	0.280	40,064,000
2023-01-13	0.017	0.018	0.016	0.017	0.340	11,090,000
2023-01-12	0.020	0.020	0.015	0.017	0.340	29,086,000
2023-01-11	0.014	0.021	0.013	0.020	0.400	37,204,500
2023-01-10	0.013	0.014	0.013	0.014	0.280	122,000
2023-01-09	0.014	0.014	0.013	0.014	0.280	30,000
2023-01-06	0.014	0.014	0.013	0.014	0.280	510,000
2023-01-05	0.013	0.014	0.013	0.014	0.280	15,986,000
2023-01-04	0.014	0.014	0.013	0.014	0.280	802,000
2023-01-03	0.013	0.015	0.013	0.015	0.300	3,648,000
2022-12-30	0.014	0.014	0.013	0.014	0.280	6,568,000
2022-12-29	0.015	0.015	0.013	0.014	0.280	2,678,000
2022-12-28	0.013	0.015	0.013	0.014	0.280	14,838,000
2022-12-23	0.012	0.013	0.012	0.013	0.260	502,000
2022-12-22	0.012	0.013	0.012	0.013	0.260	658,000
2022-12-21	0.011	0.013	0.011	0.013	0.260	456,000
2022-12-20	0.013	0.013	0.013	0.013	0.260	0
2022-12-19	0.013	0.013	0.012	0.013	0.260	578,000
2022-12-16	0.013	0.013	0.012	0.012	0.240	986,000
2022-12-15	0.014	0.014	0.014	0.014	0.280	4,000
2022-12-14	0.013	0.014	0.013	0.014	0.280	1,482,000
2022-12-13	0.014	0.015	0.013	0.014	0.280	4,096,000
2022-12-12	0.013	0.015	0.012	0.014	0.280	5,832,000
2022-12-09	0.013	0.013	0.012	0.013	0.260	3,108,000
2022-12-08	0.012	0.013	0.012	0.013	0.260	906,000
2022-12-07	0.013	0.013	0.013	0.013	0.260	344,000
2022-12-06	0.011	0.013	0.011	0.013	0.260	2,912,000
2022-12-05	0.012	0.012	0.011	0.012	0.240	3,648,000
2022-12-02	0.014	0.014	0.012	0.013	0.260	7,630,000
2022-12-01	0.013	0.014	0.013	0.014	0.280	558,000
2022-11-30	0.014	0.014	0.013	0.014	0.280	4,864,000
2022-11-29	0.012	0.014	0.012	0.013	0.260	11,690,000
2022-11-28	0.012	0.012	0.012	0.012	0.240	1,080,000
2022-11-25	0.011	0.012	0.011	0.012	0.240	956,000
2022-11-24	0.011	0.012	0.011	0.011	0.220	178,000
2022-11-23	0.011	0.012	0.011	0.012	0.240	1,648,000
2022-11-22	0.011	0.012	0.010	0.012	0.240	8,512,000

← NewerPage 16 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.