Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	5.300	5.300	5.300	5.300	0.530	0
2024-02-15	5.300	5.300	5.300	5.300	0.530	0
2024-02-14	5.300	5.300	5.300	5.300	0.530	0
2024-02-09	5.300	5.300	5.300	5.300	0.530	0
2024-02-08	5.300	5.300	5.300	5.300	0.530	0
2024-02-07	5.300	5.300	5.300	5.300	0.530	10,000
2024-02-06	5.300	5.300	5.300	5.300	0.530	11,000
2024-02-05	5.300	5.300	5.290	5.300	0.530	42,000
2024-02-02	5.300	5.300	5.300	5.300	0.530	0
2024-02-01	5.300	5.300	5.300	5.300	0.530	0
2024-01-31	5.300	5.300	5.300	5.300	0.530	100,000
2024-01-30	5.320	5.320	5.320	5.320	0.532	0
2024-01-29	5.320	5.320	5.320	5.320	0.532	10,000
2024-01-26	5.350	5.350	5.330	5.330	0.533	20,000
2024-01-25	5.380	5.380	5.380	5.380	0.538	0
2024-01-24	5.380	5.380	5.380	5.380	0.538	100,000
2024-01-23	5.380	5.380	5.380	5.380	0.538	10,000
2024-01-22	5.330	5.600	5.330	5.600	0.560	30,000
2024-01-19	5.550	5.550	5.550	5.550	0.555	10,000
2024-01-18	5.350	5.360	5.350	5.360	0.536	20,000
2024-01-17	5.350	5.500	5.350	5.500	0.550	20,000
2024-01-16	5.320	5.320	5.320	5.320	0.532	0
2024-01-15	5.320	5.320	5.320	5.320	0.532	0
2024-01-12	5.320	5.320	5.320	5.320	0.532	10,000
2024-01-11	5.320	5.320	5.320	5.320	0.532	0
2024-01-10	5.320	5.320	5.320	5.320	0.532	0
2024-01-09	5.360	5.360	5.120	5.320	0.532	80,000
2024-01-08	5.400	5.410	5.400	5.400	0.540	40,000
2024-01-05	5.590	5.670	5.590	5.600	0.560	160,000
2024-01-04	5.900	5.900	5.890	5.890	0.589	20,000
2024-01-03	6.300	6.680	5.690	5.800	0.580	320,000
2024-01-02	6.000	6.200	5.600	5.600	0.560	30,000
2023-12-29	5.340	6.230	5.340	6.000	0.600	184,000
2023-12-28	5.360	5.380	5.360	5.380	0.538	110,000
2023-12-27	5.360	5.360	5.360	5.360	0.536	0
2023-12-22	5.360	5.360	5.360	5.360	0.536	0
2023-12-21	5.400	5.400	5.360	5.360	0.536	45,000
2023-12-20	5.390	5.390	5.390	5.390	0.539	0
2023-12-19	5.360	5.360	5.360	5.360	0.536	0
2023-12-18	5.350	5.350	5.350	5.350	0.535	0
2023-12-15	5.410	5.410	5.350	5.350	0.535	42,000
2023-12-14	5.650	5.650	5.510	5.510	0.551	40,000
2023-12-13	5.650	5.650	5.650	5.650	0.565	10,000
2023-12-12	5.700	5.700	5.700	5.700	0.570	20,000
2023-12-11	5.730	5.730	5.670	5.680	0.568	230,000
2023-12-08	5.750	5.760	5.740	5.750	0.575	170,000
2023-12-07	5.700	5.750	5.650	5.750	0.575	195,000
2023-12-06	5.600	5.700	5.410	5.700	0.570	470,000
2023-12-05	5.550	5.550	5.500	5.500	0.550	30,000
2023-12-04	5.550	5.650	5.550	5.650	0.565	370,000
2023-12-01	5.400	5.400	5.400	5.400	0.540	12,000
2023-11-30	5.610	5.610	5.610	5.610	0.561	27,000
2023-11-29	5.500	5.550	4.180	5.550	0.555	196,000
2023-11-28	5.550	5.550	5.550	5.550	0.555	0
2023-11-27	5.580	5.580	5.580	5.580	0.558	0
2023-11-24	5.580	5.580	5.580	5.580	0.558	0
2023-11-23	5.580	5.580	5.580	5.580	0.558	10,000
2023-11-22	5.580	5.580	5.580	5.580	0.558	0
2023-11-21	5.600	5.600	5.600	5.600	0.560	0
2023-11-20	5.780	5.780	5.780	5.780	0.578	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.