Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	5.780	5.780	5.780	5.780	0.578	0
2023-11-16	5.800	5.800	5.800	5.800	0.580	0
2023-11-15	6.090	6.090	6.090	6.090	0.609	0
2023-11-14	6.090	6.090	6.090	6.090	0.609	0
2023-11-13	6.090	6.090	6.090	6.090	0.609	0
2023-11-10	6.090	6.090	6.090	6.090	0.609	0
2023-11-09	6.090	6.090	6.090	6.090	0.609	0
2023-11-08	6.090	6.090	6.090	6.090	0.609	0
2023-11-07	6.090	6.090	6.090	6.090	0.609	0
2023-11-06	6.090	6.090	6.090	6.090	0.609	0
2023-11-03	6.100	6.100	6.100	6.100	0.610	15,000
2023-11-02	6.100	6.100	6.100	6.100	0.610	0
2023-11-01	6.100	6.100	6.100	6.100	0.610	0
2023-10-31	6.100	6.100	6.100	6.100	0.610	0
2023-10-30	6.100	6.100	6.100	6.100	0.610	0
2023-10-27	6.100	6.100	6.100	6.100	0.610	0
2023-10-26	6.100	6.100	6.100	6.100	0.610	0
2023-10-25	6.100	6.100	6.100	6.100	0.610	0
2023-10-24	6.100	6.100	6.100	6.100	0.610	0
2023-10-20	6.100	6.100	6.100	6.100	0.610	10,000
2023-10-19	6.100	6.100	6.100	6.100	0.610	0
2023-10-18	6.100	6.100	6.100	6.100	0.610	10,000
2023-10-17	6.100	6.100	6.100	6.100	0.610	30,000
2023-10-16	6.140	6.140	6.140	6.140	0.614	10,000
2023-10-13	6.000	6.000	6.000	6.000	0.600	53,000
2023-10-12	6.100	6.100	6.000	6.000	0.600	40,000
2023-10-11	6.350	6.350	6.150	6.150	0.615	10,000
2023-10-10	6.450	6.450	6.450	6.450	0.645	2,000
2023-10-09	6.670	6.670	6.650	6.650	0.665	10,000
2023-10-06	6.800	6.800	6.690	6.690	0.669	50,000
2023-10-05	6.600	6.600	6.600	6.600	0.660	0
2023-10-04	6.600	6.600	6.600	6.600	0.660	10,000
2023-10-03	6.900	6.990	6.600	6.600	0.660	70,000
2023-09-29	7.000	7.000	6.800	6.800	0.680	111,000
2023-09-28	6.900	6.900	6.900	6.900	0.690	0
2023-09-27	6.900	6.900	6.900	6.900	0.690	0
2023-09-26	6.900	6.900	6.900	6.900	0.690	0
2023-09-25	6.900	6.900	6.900	6.900	0.690	0
2023-09-22	6.480	6.900	6.480	6.900	0.690	220,000
2023-09-21	6.850	6.850	6.000	6.490	0.649	836,000
2023-09-20	6.850	6.850	6.850	6.850	0.685	20,000
2023-09-19	4.800	6.600	4.800	6.500	0.650	251,000
2023-09-18	4.800	4.800	4.800	4.800	0.480	21,000
2023-09-15	4.450	4.450	4.420	4.430	0.443	45,000
2023-09-14	4.280	4.280	4.280	4.280	0.428	21,000
2023-09-13	3.450	4.070	3.440	4.070	0.407	826,000
2023-09-12	3.450	3.450	3.350	3.420	0.342	925,000
2023-09-11	3.310	3.500	3.310	3.450	0.345	63,000
2023-09-07	3.400	3.500	3.000	3.500	0.350	46,000
2023-09-06	3.500	3.500	3.400	3.400	0.340	56,000
2023-09-05	3.590	3.590	3.500	3.500	0.350	300,000
2023-09-04	3.700	3.700	3.600	3.600	0.360	73,000
2023-08-31	3.700	3.700	3.510	3.690	0.369	441,000
2023-08-30	4.000	4.000	3.600	3.670	0.367	294,000
2023-08-29	4.360	4.360	4.100	4.100	0.410	90,000
2023-08-28	4.600	4.600	4.360	4.360	0.436	90,000
2023-08-25	4.650	4.650	4.650	4.650	0.465	0
2023-08-24	4.650	4.650	4.650	4.650	0.465	0
2023-08-23	4.650	4.650	4.650	4.650	0.465	0
2023-08-22	4.210	4.650	4.210	4.650	0.465	150,000

← NewerPage 13 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.