Vision Fame International Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.025	0.026	0.024	0.024	0.480	19,040,029
2022-03-01	0.026	0.027	0.025	0.025	0.500	25,558,000
2022-02-28	0.026	0.027	0.024	0.026	0.520	42,248,000
2022-02-25	0.024	0.033	0.024	0.025	0.500	151,121,000
2022-02-24	0.024	0.025	0.022	0.022	0.440	1,542,000
2022-02-23	0.026	0.026	0.025	0.026	0.520	1,008,000
2022-02-22	0.025	0.026	0.025	0.026	0.520	2,688,000
2022-02-21	0.025	0.026	0.024	0.026	0.520	376,000
2022-02-18	0.025	0.026	0.024	0.025	0.500	1,416,000
2022-02-17	0.026	0.026	0.025	0.026	0.520	278,000
2022-02-16	0.025	0.026	0.025	0.026	0.520	350,000
2022-02-15	0.026	0.026	0.025	0.026	0.520	540,000
2022-02-14	0.026	0.027	0.026	0.026	0.520	132,000
2022-02-11	0.026	0.028	0.026	0.026	0.520	522,000
2022-02-10	0.024	0.028	0.024	0.026	0.520	3,482,000
2022-02-09	0.025	0.027	0.024	0.024	0.480	974,000
2022-02-08	0.027	0.027	0.025	0.025	0.500	2,052,000
2022-02-07	0.026	0.027	0.025	0.027	0.540	788,000
2022-02-04	0.025	0.025	0.024	0.025	0.500	1,526,000
2022-01-31	0.025	0.025	0.024	0.024	0.480	102,000
2022-01-28	0.025	0.025	0.024	0.025	0.500	874,000
2022-01-27	0.024	0.025	0.024	0.025	0.500	1,858,000
2022-01-26	0.026	0.026	0.024	0.026	0.520	2,880,000
2022-01-25	0.024	0.026	0.024	0.026	0.520	5,410,000
2022-01-24	0.026	0.027	0.024	0.024	0.480	6,978,000
2022-01-21	0.026	0.027	0.025	0.026	0.520	2,482,000
2022-01-20	0.026	0.028	0.026	0.026	0.520	2,772,000
2022-01-19	0.028	0.028	0.026	0.026	0.520	566,000
2022-01-18	0.027	0.028	0.026	0.028	0.560	1,848,000
2022-01-17	0.026	0.027	0.026	0.026	0.520	18,029
2022-01-14	0.026	0.027	0.026	0.026	0.520	1,592,000
2022-01-13	0.027	0.027	0.026	0.026	0.520	4,806,000
2022-01-12	0.028	0.029	0.028	0.029	0.580	1,764,000
2022-01-11	0.028	0.029	0.027	0.027	0.540	508,000
2022-01-10	0.028	0.028	0.027	0.028	0.560	1,268,000
2022-01-07	0.028	0.029	0.027	0.028	0.560	3,416,000
2022-01-06	0.028	0.028	0.027	0.028	0.560	840,000
2022-01-05	0.028	0.031	0.027	0.028	0.560	3,366,000
2022-01-04	0.028	0.028	0.027	0.028	0.560	1,322,000
2022-01-03	0.028	0.028	0.027	0.028	0.560	1,514,000
2021-12-31	0.028	0.029	0.027	0.028	0.560	8,280,000
2021-12-30	0.028	0.030	0.028	0.028	0.560	4,870,000
2021-12-29	0.030	0.030	0.028	0.028	0.560	218,000
2021-12-28	0.028	0.030	0.028	0.030	0.600	1,326,000
2021-12-24	0.028	0.029	0.027	0.028	0.560	1,090,000
2021-12-23	0.028	0.029	0.028	0.029	0.580	376,000
2021-12-22	0.028	0.029	0.027	0.029	0.580	246,000
2021-12-21	0.028	0.029	0.026	0.029	0.580	3,352,000
2021-12-20	0.029	0.030	0.028	0.029	0.580	2,048,000
2021-12-17	0.029	0.030	0.029	0.030	0.600	1,708,000
2021-12-16	0.029	0.030	0.029	0.030	0.600	1,070,000
2021-12-15	0.030	0.031	0.028	0.029	0.580	10,626,000
2021-12-14	0.032	0.032	0.030	0.030	0.600	7,914,000
2021-12-13	0.033	0.033	0.031	0.033	0.660	2,826,000
2021-12-10	0.033	0.033	0.031	0.033	0.660	3,216,000
2021-12-09	0.032	0.033	0.031	0.033	0.660	2,730,000
2021-12-08	0.033	0.033	0.032	0.032	0.640	1,912,000
2021-12-07	0.031	0.033	0.031	0.033	0.660	848,000
2021-12-06	0.031	0.032	0.031	0.031	0.620	300,000
2021-12-03	0.032	0.033	0.031	0.031	0.620	15,414,000

← NewerPage 20 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.