Vision International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 6.800 | 7.500 | 6.800 | 7.480 | 0.748 | 55,000 |
| 2024-05-16 | 7.350 | 7.350 | 7.350 | 7.350 | 0.735 | 6,000 |
| 2024-05-14 | 7.600 | 7.600 | 7.480 | 7.480 | 0.748 | 11,000 |
| 2024-05-13 | 7.750 | 7.750 | 7.510 | 7.510 | 0.751 | 40,000 |
| 2024-05-10 | 7.750 | 7.750 | 7.750 | 7.750 | 0.775 | 0 |
| 2024-05-09 | 7.750 | 7.750 | 7.750 | 7.750 | 0.775 | 0 |
| 2024-05-08 | 7.750 | 7.750 | 7.750 | 7.750 | 0.775 | 0 |
| 2024-05-07 | 7.750 | 7.750 | 7.750 | 7.750 | 0.775 | 0 |
| 2024-05-06 | 7.750 | 7.750 | 7.750 | 7.750 | 0.775 | 10,000 |
| 2024-05-03 | 7.750 | 7.750 | 7.750 | 7.750 | 0.775 | 30,000 |
| 2024-05-02 | 7.800 | 7.800 | 7.800 | 7.800 | 0.780 | 0 |
| 2024-04-30 | 7.990 | 7.990 | 7.990 | 7.990 | 0.799 | 0 |
| 2024-04-29 | 7.990 | 7.990 | 7.990 | 7.990 | 0.799 | 24,000 |
| 2024-04-26 | 7.900 | 7.900 | 7.900 | 7.900 | 0.790 | 0 |
| 2024-04-25 | 7.950 | 7.950 | 7.900 | 7.900 | 0.790 | 110,000 |
| 2024-04-24 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 0 |
| 2024-04-23 | 7.700 | 7.700 | 7.700 | 7.700 | 0.770 | 13,000 |
| 2024-04-22 | 7.680 | 7.680 | 7.500 | 7.500 | 0.750 | 20,000 |
| 2024-04-19 | 7.680 | 7.680 | 7.680 | 7.680 | 0.768 | 0 |
| 2024-04-18 | 7.500 | 7.680 | 7.500 | 7.680 | 0.768 | 40,000 |
| 2024-04-17 | 7.480 | 7.900 | 7.300 | 7.400 | 0.740 | 99,000 |
| 2024-04-16 | 7.500 | 7.500 | 7.480 | 7.480 | 0.748 | 92,000 |
| 2024-04-15 | 5.340 | 7.750 | 5.340 | 7.500 | 0.750 | 1,402,000 |
| 2024-04-12 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 0 |
| 2024-04-11 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 0 |
| 2024-04-10 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 0 |
| 2024-04-09 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 0 |
| 2024-04-08 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 0 |
| 2024-04-05 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 0 |
| 2024-04-03 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 0 |
| 2024-04-02 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 0 |
| 2024-03-28 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 0 |
| 2024-03-27 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 0 |
| 2024-03-26 | 5.000 | 5.000 | 5.000 | 5.000 | 0.500 | 18,000 |
| 2024-03-25 | 5.450 | 5.450 | 5.200 | 5.200 | 0.520 | 20,000 |
| 2024-03-22 | 5.070 | 5.070 | 5.070 | 5.070 | 0.507 | 11,000 |
| 2024-03-21 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-03-20 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-03-19 | 5.390 | 5.390 | 5.390 | 5.390 | 0.539 | 10,000 |
| 2024-03-18 | 5.390 | 5.390 | 5.390 | 5.390 | 0.539 | 1,000 |
| 2024-03-15 | 5.390 | 5.390 | 5.390 | 5.390 | 0.539 | 10,000 |
| 2024-03-14 | 5.390 | 5.390 | 5.390 | 5.390 | 0.539 | 10,000 |
| 2024-03-13 | 5.450 | 5.550 | 4.540 | 5.400 | 0.540 | 140,000 |
| 2024-03-12 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-03-11 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-03-08 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-03-07 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-03-06 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-03-05 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-03-04 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-03-01 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-02-29 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-02-28 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-02-27 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-02-26 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-02-23 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-02-22 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-02-21 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-02-20 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
| 2024-02-19 | 5.300 | 5.300 | 5.300 | 5.300 | 0.530 | 0 |
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.