Vision Fame International Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.024	0.024	0.022	0.024	0.480	6,298,000
2022-05-31	0.023	0.024	0.023	0.023	0.460	9,236,000
2022-05-30	0.023	0.024	0.023	0.024	0.480	1,031,000
2022-05-27	0.025	0.026	0.023	0.024	0.480	21,504,000
2022-05-26	0.026	0.026	0.024	0.025	0.500	896,000
2022-05-25	0.024	0.026	0.024	0.026	0.520	12,138,000
2022-05-24	0.024	0.024	0.023	0.024	0.480	6,804,000
2022-05-23	0.025	0.025	0.023	0.025	0.500	17,728,000
2022-05-20	0.026	0.027	0.024	0.025	0.500	12,394,000
2022-05-19	0.026	0.026	0.024	0.026	0.520	3,628,000
2022-05-18	0.025	0.027	0.024	0.026	0.520	18,192,000
2022-05-17	0.027	0.027	0.023	0.024	0.480	63,604,000
2022-05-16	0.028	0.032	0.026	0.028	0.560	111,909,500
2022-05-13	0.024	0.030	0.024	0.030	0.600	90,532,000
2022-05-12	0.028	0.028	0.024	0.024	0.480	44,564,000
2022-05-11	0.025	0.029	0.025	0.028	0.560	102,438,000
2022-05-10	0.022	0.025	0.022	0.025	0.500	110,635,500
2022-05-06	0.020	0.022	0.020	0.022	0.440	5,228,000
2022-05-05	0.020	0.026	0.020	0.021	0.420	36,486,000
2022-05-04	0.019	0.020	0.019	0.020	0.400	726,000
2022-05-03	0.019	0.020	0.018	0.019	0.380	110,468,000
2022-04-29	0.019	0.019	0.018	0.019	0.380	4,202,000
2022-04-28	0.018	0.019	0.018	0.019	0.380	2,738,000
2022-04-27	0.019	0.020	0.018	0.018	0.360	17,990,000
2022-04-26	0.020	0.020	0.019	0.020	0.400	47,528,000
2022-04-25	0.021	0.021	0.020	0.020	0.400	502,000
2022-04-22	0.021	0.021	0.020	0.021	0.420	4,836,000
2022-04-21	0.023	0.023	0.021	0.021	0.420	426,000
2022-04-20	0.021	0.022	0.021	0.022	0.440	4,114,000
2022-04-19	0.022	0.022	0.021	0.022	0.440	1,684,000
2022-04-14	0.022	0.022	0.022	0.022	0.440	148,000
2022-04-13	0.022	0.023	0.021	0.022	0.440	7,780,000
2022-04-12	0.022	0.022	0.022	0.022	0.440	76,000
2022-04-11	0.023	0.024	0.022	0.022	0.440	304,000
2022-04-08	0.022	0.024	0.022	0.023	0.460	124,000
2022-04-07	0.022	0.024	0.022	0.022	0.440	462,000
2022-04-06	0.022	0.022	0.022	0.022	0.440	1,450,000
2022-04-04	0.022	0.022	0.021	0.022	0.440	5,422,000
2022-04-01	0.022	0.023	0.022	0.022	0.440	3,978,000
2022-03-31	0.026	0.026	0.022	0.022	0.440	11,182,000
2022-03-30	0.023	0.025	0.021	0.023	0.460	7,814,000
2022-03-29	0.022	0.023	0.021	0.021	0.420	1,604,000
2022-03-28	0.021	0.023	0.021	0.021	0.420	1,798,000
2022-03-25	0.021	0.021	0.021	0.021	0.420	1,000,000
2022-03-24	0.022	0.022	0.022	0.022	0.440	9,956,000
2022-03-23	0.023	0.023	0.022	0.022	0.440	2,888,000
2022-03-22	0.022	0.025	0.022	0.023	0.460	14,236,000
2022-03-21	0.020	0.022	0.020	0.021	0.420	3,982,000
2022-03-18	0.021	0.021	0.021	0.021	0.420	1,530,000
2022-03-17	0.022	0.022	0.020	0.021	0.420	6,572,000
2022-03-16	0.020	0.024	0.019	0.021	0.420	6,556,000
2022-03-15	0.021	0.021	0.019	0.020	0.400	5,696,000
2022-03-14	0.021	0.021	0.021	0.021	0.420	558,000
2022-03-11	0.021	0.022	0.020	0.021	0.420	1,208,000
2022-03-10	0.021	0.022	0.021	0.022	0.440	1,852,000
2022-03-09	0.020	0.021	0.020	0.021	0.420	2,092,000
2022-03-08	0.022	0.022	0.020	0.020	0.400	12,034,000
2022-03-07	0.023	0.023	0.020	0.022	0.440	12,239,000
2022-03-04	0.023	0.024	0.023	0.023	0.460	3,224,000
2022-03-03	0.024	0.025	0.023	0.024	0.480	11,004,000

← NewerPage 19 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.