Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	4.650	4.650	4.650	4.650	0.465	10,000
2023-08-18	4.650	4.650	4.650	4.650	0.465	0
2023-08-17	4.650	4.800	4.500	4.700	0.470	254,000
2023-08-16	4.960	4.960	4.800	4.800	0.480	70,000
2023-08-15	5.100	5.100	4.760	5.000	0.500	340,000
2023-08-14	5.040	5.100	5.040	5.100	0.510	220,000
2023-08-11	4.980	5.390	4.980	5.190	0.519	180,000
2023-08-10	5.220	5.450	4.550	4.550	0.455	174,000
2023-08-09	5.650	5.650	5.450	5.450	0.545	46,000
2023-08-08	5.750	5.750	5.750	5.750	0.575	0
2023-08-07	5.820	5.820	5.820	5.820	0.582	4,000
2023-08-04	6.000	6.000	6.000	6.000	0.600	0
2023-08-03	6.000	6.000	6.000	6.000	0.600	0
2023-08-02	5.780	6.080	5.500	6.000	0.600	196,000
2023-08-01	6.700	6.700	5.900	6.000	0.600	60,000
2023-07-31	7.150	7.150	6.450	6.450	0.645	108,000
2023-07-28	6.050	6.500	6.050	6.500	0.650	71,000
2023-07-27	5.900	6.050	5.900	6.050	0.605	10,000
2023-07-26	6.000	6.000	5.820	5.990	0.599	75,000
2023-07-25	5.500	6.110	5.500	5.820	0.582	337,000
2023-07-24	7.320	7.320	5.800	5.810	0.581	413,000
2023-07-21	7.280	7.500	7.100	7.280	0.728	389,000
2023-07-20	7.200	7.200	7.200	7.200	0.720	0
2023-07-19	7.200	7.200	7.200	7.200	0.720	0
2023-07-18	7.200	7.200	7.200	7.200	0.720	0
2023-07-14	7.200	7.200	7.200	7.200	0.720	0
2023-07-13	7.200	7.200	7.200	7.200	0.720	0
2023-07-12	7.200	7.200	7.200	7.200	0.720	0
2023-07-11	7.200	7.200	7.200	7.200	0.720	0
2023-07-10	6.710	7.200	6.200	7.200	0.720	344,000
2023-07-07	6.100	6.150	5.960	6.100	0.610	223,000
2023-07-06	5.740	6.020	5.600	6.020	0.602	3,964,000
2023-07-05	5.570	6.200	5.460	5.720	0.572	294,000
2023-07-04	4.900	5.460	4.900	5.460	0.546	1,296,000
2023-07-03	4.800	4.890	4.800	4.820	0.482	2,350,000
2023-06-30	4.810	5.000	4.800	4.990	0.499	837,000
2023-06-29	4.830	4.950	4.740	4.820	0.482	144,000
2023-06-28	4.780	4.900	4.780	4.830	0.483	266,000
2023-06-27	4.810	4.810	4.760	4.800	0.480	858,000
2023-06-26	4.800	4.850	4.800	4.800	0.480	346,000
2023-06-23	4.950	4.950	4.810	4.840	0.484	268,000
2023-06-21	4.830	4.970	4.800	4.890	0.489	210,000
2023-06-20	4.800	5.000	4.770	5.000	0.500	210,000
2023-06-19	4.970	4.970	4.500	4.650	0.465	259,000
2023-06-16	4.860	5.200	4.850	4.940	0.494	646,000
2023-06-15	4.660	4.790	4.660	4.770	0.477	428,000
2023-06-14	4.750	4.770	4.590	4.600	0.460	195,000
2023-06-13	4.500	4.800	4.500	4.610	0.461	485,000
2023-06-12	4.350	4.650	4.090	4.530	0.453	2,035,000
2023-06-09	4.450	4.800	3.700	4.620	0.462	2,651,000
2023-06-08	3.850	4.600	3.850	4.430	0.443	537,000
2023-06-07	3.300	3.640	3.160	3.510	0.351	10,026,000
2023-06-06	3.600	3.610	3.530	3.540	0.354	387,000
2023-06-05	3.580	3.690	3.420	3.600	0.360	666,000
2023-06-02	3.310	3.510	3.250	3.270	0.327	948,000
2023-06-01	2.710	3.350	2.650	3.160	0.316	1,012,000
2023-05-31	2.320	2.660	2.310	2.580	0.258	852,000
2023-05-30	2.280	2.440	2.250	2.410	0.241	670,000
2023-05-29	2.170	2.240	2.170	2.200	0.220	870,000
2023-05-25	2.440	2.450	2.200	2.230	0.223	1,379,000

← NewerPage 14 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.