Vision Fame International Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.020	0.021	0.020	0.020	0.400	1,794,000
2022-08-25	0.020	0.021	0.020	0.021	0.420	2,834,000
2022-08-24	0.020	0.021	0.020	0.021	0.420	2,508,000
2022-08-23	0.021	0.021	0.021	0.021	0.420	110,000
2022-08-22	0.021	0.021	0.020	0.021	0.420	164,000
2022-08-19	0.022	0.022	0.021	0.022	0.440	2,404,000
2022-08-18	0.021	0.022	0.021	0.022	0.440	1,020,000
2022-08-17	0.021	0.021	0.021	0.021	0.420	40,000
2022-08-16	0.022	0.022	0.022	0.022	0.440	1,272,000
2022-08-15	0.023	0.023	0.021	0.022	0.440	1,346,000
2022-08-12	0.023	0.023	0.022	0.023	0.460	1,812,000
2022-08-11	0.022	0.023	0.021	0.022	0.440	2,548,000
2022-08-10	0.022	0.025	0.021	0.022	0.440	16,662,000
2022-08-09	0.020	0.022	0.020	0.022	0.440	3,448,000
2022-08-08	0.020	0.020	0.020	0.020	0.400	20,000
2022-08-05	0.021	0.021	0.020	0.020	0.400	1,654,000
2022-08-04	0.020	0.020	0.020	0.020	0.400	900,000
2022-08-03	0.020	0.020	0.020	0.020	0.400	266,000
2022-08-02	0.021	0.021	0.020	0.021	0.420	5,512,030
2022-08-01	0.021	0.021	0.020	0.021	0.420	5,424,000
2022-07-29	0.022	0.022	0.021	0.022	0.440	7,470,000
2022-07-28	0.022	0.023	0.022	0.022	0.440	2,054,000
2022-07-27	0.022	0.023	0.022	0.022	0.440	2,888,000
2022-07-26	0.023	0.023	0.022	0.023	0.460	4,330,000
2022-07-25	0.022	0.023	0.022	0.023	0.460	3,710,000
2022-07-22	0.023	0.023	0.022	0.023	0.460	5,172,000
2022-07-21	0.023	0.023	0.022	0.023	0.460	2,932,000
2022-07-20	0.025	0.026	0.022	0.024	0.480	26,126,000
2022-07-19	0.024	0.026	0.024	0.025	0.500	16,676,000
2022-07-18	0.023	0.024	0.023	0.024	0.480	2,574,000
2022-07-15	0.023	0.024	0.022	0.024	0.480	5,802,000
2022-07-14	0.024	0.025	0.023	0.023	0.460	4,022,000
2022-07-13	0.023	0.025	0.023	0.024	0.480	18,641,775
2022-07-12	0.022	0.023	0.022	0.023	0.460	5,194,000
2022-07-11	0.023	0.023	0.023	0.023	0.460	5,598,000
2022-07-08	0.023	0.024	0.023	0.023	0.460	1,426,000
2022-07-07	0.024	0.024	0.023	0.024	0.480	2,314,000
2022-07-06	0.023	0.024	0.023	0.024	0.480	9,616,000
2022-07-05	0.024	0.024	0.023	0.024	0.480	15,494,000
2022-07-04	0.023	0.026	0.023	0.024	0.480	22,760,000
2022-06-30	0.023	0.024	0.023	0.023	0.460	6,540,000
2022-06-29	0.023	0.024	0.022	0.024	0.480	44,014,000
2022-06-28	0.025	0.026	0.024	0.025	0.500	16,188,000
2022-06-27	0.028	0.029	0.025	0.026	0.520	34,448,000
2022-06-24	0.028	0.029	0.026	0.027	0.540	34,210,000
2022-06-23	0.028	0.031	0.026	0.028	0.560	195,992,000
2022-06-22	0.022	0.036	0.021	0.029	0.580	395,176,000
2022-06-21	0.024	0.024	0.022	0.022	0.440	19,952,000
2022-06-20	0.024	0.024	0.022	0.024	0.480	12,292,000
2022-06-17	0.022	0.025	0.022	0.025	0.500	20,828,000
2022-06-16	0.023	0.023	0.021	0.022	0.440	12,024,000
2022-06-15	0.024	0.025	0.023	0.024	0.480	7,864,000
2022-06-14	0.023	0.024	0.023	0.024	0.480	3,676,000
2022-06-13	0.023	0.024	0.022	0.023	0.460	9,326,000
2022-06-10	0.023	0.023	0.022	0.022	0.440	712,000
2022-06-09	0.022	0.023	0.022	0.023	0.460	3,982,000
2022-06-08	0.023	0.023	0.022	0.022	0.440	2,382,000
2022-06-07	0.023	0.024	0.022	0.023	0.460	2,410,000
2022-06-06	0.022	0.024	0.022	0.023	0.460	368,000
2022-06-02	0.023	0.024	0.023	0.023	0.460	3,850,000

← NewerPage 18 of 21 · 1,230 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.