Vision International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.720 | 0.750 | 0.720 | 0.750 | 0.750 | 120,000 |
| 2024-08-09 | 0.660 | 0.790 | 0.660 | 0.730 | 0.730 | 240,000 |
| 2024-08-08 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 100,000 |
| 2024-08-07 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 1,000,000 |
| 2024-08-06 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-08-05 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-08-02 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-08-01 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2024-07-31 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 1,300,000 |
| 2024-07-30 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 400,000 |
| 2024-07-29 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 3,400,000 |
| 2024-07-26 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 100,000 |
| 2024-07-25 | 7.050 | 7.050 | 7.050 | 7.050 | 0.705 | 0 |
| 2024-07-24 | 7.050 | 7.050 | 7.050 | 7.050 | 0.705 | 0 |
| 2024-07-23 | 7.090 | 7.090 | 7.050 | 7.050 | 0.705 | 20,000 |
| 2024-07-22 | 7.150 | 7.150 | 7.150 | 7.150 | 0.715 | 10,000 |
| 2024-07-19 | 7.150 | 7.150 | 7.150 | 7.150 | 0.715 | 0 |
| 2024-07-18 | 7.010 | 7.150 | 7.010 | 7.150 | 0.715 | 20,000 |
| 2024-07-17 | 7.290 | 7.290 | 7.290 | 7.290 | 0.729 | 70,000 |
| 2024-07-16 | 7.290 | 7.290 | 7.290 | 7.290 | 0.729 | 0 |
| 2024-07-15 | 7.290 | 7.290 | 7.290 | 7.290 | 0.729 | 30,000 |
| 2024-07-12 | 7.290 | 7.300 | 7.290 | 7.300 | 0.730 | 180,000 |
| 2024-07-11 | 7.250 | 7.250 | 7.250 | 7.250 | 0.725 | 28,000 |
| 2024-07-10 | 7.300 | 7.300 | 7.300 | 7.300 | 0.730 | 10,000 |
| 2024-07-09 | 7.300 | 7.300 | 7.300 | 7.300 | 0.730 | 0 |
| 2024-07-08 | 7.300 | 7.300 | 7.290 | 7.300 | 0.730 | 350,000 |
| 2024-07-05 | 7.300 | 7.300 | 7.290 | 7.290 | 0.729 | 210,000 |
| 2024-07-04 | 7.300 | 7.300 | 7.280 | 7.300 | 0.730 | 275,000 |
| 2024-07-03 | 7.310 | 7.310 | 7.300 | 7.300 | 0.730 | 201,000 |
| 2024-07-02 | 7.360 | 7.360 | 7.350 | 7.350 | 0.735 | 20,000 |
| 2024-06-28 | 7.500 | 7.500 | 7.490 | 7.490 | 0.749 | 100,000 |
| 2024-06-27 | 7.500 | 7.500 | 7.500 | 7.500 | 0.750 | 0 |
| 2024-06-26 | 7.500 | 7.500 | 7.500 | 7.500 | 0.750 | 70,000 |
| 2024-06-25 | 7.540 | 7.550 | 7.480 | 7.480 | 0.748 | 130,000 |
| 2024-06-24 | 7.500 | 7.550 | 7.400 | 7.550 | 0.755 | 650,000 |
| 2024-06-21 | 7.310 | 7.600 | 7.290 | 7.460 | 0.746 | 366,000 |
| 2024-06-20 | 7.540 | 7.540 | 7.390 | 7.390 | 0.739 | 60,000 |
| 2024-06-19 | 7.420 | 7.420 | 7.300 | 7.300 | 0.730 | 60,000 |
| 2024-06-18 | 7.400 | 7.450 | 7.340 | 7.340 | 0.734 | 120,000 |
| 2024-06-17 | 7.550 | 7.600 | 7.400 | 7.450 | 0.745 | 290,000 |
| 2024-06-14 | 7.300 | 7.500 | 7.300 | 7.500 | 0.750 | 270,000 |
| 2024-06-13 | 7.300 | 7.300 | 7.200 | 7.250 | 0.725 | 254,000 |
| 2024-06-12 | 7.300 | 7.400 | 7.100 | 7.400 | 0.740 | 257,000 |
| 2024-06-11 | 7.100 | 7.100 | 7.100 | 7.100 | 0.710 | 0 |
| 2024-06-07 | 7.100 | 7.100 | 7.100 | 7.100 | 0.710 | 17,000 |
| 2024-06-06 | 7.290 | 7.290 | 7.240 | 7.240 | 0.724 | 57,000 |
| 2024-06-05 | 7.290 | 7.290 | 7.290 | 7.290 | 0.729 | 20,000 |
| 2024-06-04 | 7.200 | 7.200 | 7.200 | 7.200 | 0.720 | 10,000 |
| 2024-06-03 | 7.200 | 7.200 | 7.200 | 7.200 | 0.720 | 0 |
| 2024-05-31 | 7.200 | 7.200 | 7.200 | 7.200 | 0.720 | 40,000 |
| 2024-05-30 | 7.200 | 7.200 | 7.200 | 7.200 | 0.720 | 10,000 |
| 2024-05-29 | 7.400 | 7.450 | 7.380 | 7.380 | 0.738 | 77,000 |
| 2024-05-28 | 7.350 | 7.400 | 7.010 | 7.400 | 0.740 | 170,000 |
| 2024-05-27 | 6.910 | 7.330 | 6.910 | 7.330 | 0.733 | 80,000 |
| 2024-05-24 | 7.210 | 7.450 | 7.210 | 7.340 | 0.734 | 72,000 |
| 2024-05-23 | 7.390 | 7.440 | 7.390 | 7.440 | 0.744 | 30,000 |
| 2024-05-22 | 7.400 | 7.400 | 7.200 | 7.350 | 0.735 | 42,000 |
| 2024-05-21 | 7.480 | 7.480 | 7.480 | 7.480 | 0.748 | 10,000 |
| 2024-05-20 | 7.480 | 7.480 | 7.480 | 7.480 | 0.748 | 0 |
| 2024-05-17 | 6.800 | 7.500 | 6.800 | 7.480 | 0.748 | 55,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-25 | 0.0075 HKD |
| 2019-08-29 | 0.0100 HKD |
| 2019-05-07 | 0.0130 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.