Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.200	2.450	2.200	2.450	0.245	646,000
2023-05-23	2.100	2.220	2.020	2.180	0.218	536,000
2023-05-22	2.000	2.180	1.950	2.090	0.209	4,970,000
2023-05-19	1.680	2.110	1.680	2.010	0.201	1,881,000
2023-05-18	1.710	1.750	1.660	1.680	0.168	346,000
2023-05-17	1.400	1.710	1.390	1.520	0.152	768,000
2023-05-16	1.310	1.310	1.310	1.310	0.131	0
2023-05-15	1.320	1.410	1.260	1.310	0.131	370,000
2023-05-12	1.260	1.300	1.200	1.210	0.121	70,000
2023-05-11	1.250	1.380	1.170	1.170	0.117	110,000
2023-05-10	1.250	1.250	1.250	1.250	0.125	10,000
2023-05-09	1.260	1.260	1.160	1.170	0.117	155,000
2023-05-08	1.250	1.250	1.250	1.250	0.125	0
2023-05-05	1.250	1.260	1.250	1.250	0.125	183,000
2023-05-04	1.200	1.280	1.200	1.250	0.125	130,000
2023-05-03	1.100	1.190	1.100	1.190	0.119	100,000
2023-05-02	1.250	1.250	1.210	1.220	0.122	155,000
2023-04-28	1.250	1.300	1.210	1.250	0.125	455,000
2023-04-27	1.180	1.180	1.180	1.180	0.118	10,000
2023-04-26	1.310	1.310	1.150	1.200	0.120	314,000
2023-04-25	1.230	1.360	1.170	1.300	0.130	604,000
2023-04-24	1.190	1.290	1.190	1.280	0.128	30,000
2023-04-21	1.190	1.190	1.190	1.190	0.119	0
2023-04-20	1.200	1.200	1.200	1.200	0.120	3,000
2023-04-19	1.160	1.200	1.020	1.200	0.120	534,000
2023-04-18	1.100	1.170	1.100	1.170	0.117	25,000
2023-04-17	1.170	1.170	1.100	1.170	0.117	887,000
2023-04-14	1.150	1.250	1.150	1.250	0.125	216,000
2023-04-13	0.950	1.190	0.950	1.130	0.113	588,000
2023-04-12	0.990	1.030	0.990	1.000	0.100	324,000
2023-04-11	0.930	0.980	0.930	0.980	0.098	70,000
2023-04-06	0.850	0.920	0.850	0.920	0.092	40,000
2023-04-04	0.850	0.910	0.850	0.910	0.091	1,140,000
2023-04-03	0.740	0.950	0.740	0.880	0.088	411,000
2023-03-31	0.820	0.850	0.790	0.790	0.079	51,000
2023-03-30	0.770	0.800	0.740	0.760	0.076	172,000
2023-03-29	0.810	0.810	0.810	0.810	0.081	0
2023-03-28	0.730	0.900	0.730	0.810	0.081	160,000
2023-03-27	0.750	0.790	0.740	0.790	0.079	50,000
2023-03-24	0.830	0.830	0.740	0.810	0.081	290,000
2023-03-23	0.860	0.860	0.840	0.840	0.084	42,000
2023-03-22	0.830	0.870	0.820	0.850	0.085	110,000
2023-03-21	0.900	0.900	0.840	0.840	0.084	41,000
2023-03-20	0.900	0.900	0.900	0.900	0.090	60,000
2023-03-17	0.830	0.950	0.830	0.920	0.092	405,000
2023-03-16	0.880	0.900	0.830	0.860	0.086	424,000
2023-03-15	0.790	0.840	0.710	0.830	0.083	1,410,000
2023-03-14	0.780	0.830	0.770	0.780	0.078	415,000
2023-03-13	0.770	0.770	0.770	0.770	0.077	0
2023-03-10	0.780	0.870	0.760	0.770	0.077	1,074,000
2023-03-09	0.770	0.800	0.770	0.800	0.080	80,000
2023-03-08	0.700	0.840	0.700	0.780	0.078	1,063,000
2023-03-07	0.750	0.820	0.700	0.740	0.074	814,000
2023-03-06	0.660	0.860	0.660	0.760	0.076	1,348,000
2023-03-03	0.670	0.690	0.670	0.690	0.069	10,000
2023-03-02	0.690	0.690	0.690	0.690	0.069	0
2023-03-01	0.680	0.690	0.670	0.690	0.069	20,000
2023-02-28	0.710	0.710	0.700	0.700	0.070	40,000
2023-02-27	0.730	0.730	0.700	0.700	0.070	30,000
2023-02-24	0.790	0.830	0.720	0.750	0.075	100,000

← NewerPage 15 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.