Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.850	0.850	0.810	0.810	0.081	20,000
2023-02-22	0.650	0.880	0.650	0.880	0.088	1,356,000
2023-02-21	0.790	0.850	0.600	0.680	0.068	974,000
2023-02-20	0.630	0.890	0.630	0.790	0.079	887,000
2023-02-17	0.630	0.720	0.630	0.690	0.069	240,000
2023-02-16	0.510	0.620	0.510	0.600	0.060	458,000
2023-02-15	0.540	0.540	0.500	0.500	0.050	431,000
2023-02-14	0.580	0.590	0.490	0.520	0.052	840,000
2023-02-13	0.670	0.680	0.560	0.560	0.056	450,000
2023-02-10	0.670	0.670	0.590	0.630	0.063	440,000
2023-02-09	0.720	0.780	0.720	0.750	0.075	421,000
2023-02-08	0.640	0.850	0.640	0.840	0.084	573,000
2023-02-07	0.570	0.750	0.570	0.700	0.070	497,000
2023-02-06	0.560	0.620	0.560	0.600	0.060	111,000
2023-02-03	0.600	0.620	0.600	0.620	0.062	70,000
2023-02-02	0.610	0.630	0.610	0.620	0.062	50,000
2023-02-01	0.640	0.680	0.620	0.660	0.066	94,000
2023-01-31	0.550	0.700	0.540	0.660	0.066	598,000
2023-01-30	0.510	0.550	0.510	0.530	0.053	60,000
2023-01-27	0.590	0.590	0.510	0.550	0.055	280,000
2023-01-26	0.550	0.620	0.550	0.590	0.059	47,000
2023-01-20	0.650	0.650	0.620	0.630	0.063	70,000
2023-01-19	0.610	0.620	0.600	0.620	0.062	81,000
2023-01-18	0.580	0.650	0.580	0.610	0.061	160,000
2023-01-17	0.520	0.650	0.520	0.580	0.058	461,000
2023-01-16	0.500	0.560	0.500	0.550	0.055	589,000
2023-01-13	0.495	0.495	0.475	0.480	0.048	33,000
2023-01-12	0.495	0.495	0.495	0.495	0.050	6,000
2023-01-11	0.460	0.550	0.460	0.495	0.050	160,000
2023-01-10	0.530	0.530	0.530	0.530	0.053	0
2023-01-09	0.530	0.530	0.530	0.530	0.053	570,000
2023-01-06	0.490	0.540	0.490	0.530	0.053	20,000
2023-01-05	0.485	0.485	0.480	0.480	0.048	70,000
2023-01-04	0.490	0.490	0.490	0.490	0.049	10,000
2023-01-03	0.435	0.520	0.425	0.490	0.049	790,000
2022-12-30	0.400	0.455	0.400	0.435	0.044	324,000
2022-12-29	0.400	0.400	0.400	0.400	0.040	10,000
2022-12-28	0.285	0.400	0.285	0.370	0.037	1,278,000
2022-12-23	0.260	0.260	0.240	0.250	0.025	60,000
2022-12-22	0.245	0.260	0.245	0.260	0.026	10,000
2022-12-21	0.270	0.295	0.205	0.260	0.026	220,000
2022-12-20	0.250	0.250	0.247	0.247	0.025	200,000
2022-12-19	0.280	0.280	0.280	0.280	0.028	0
2022-12-16	0.229	0.280	0.229	0.280	0.028	886,000
2022-12-15	0.190	0.233	0.176	0.229	0.023	800,000
2022-12-14	0.191	0.193	0.188	0.188	0.019	178,000
2022-12-13	0.200	0.210	0.191	0.191	0.019	158,000
2022-12-12	0.220	0.220	0.220	0.220	0.022	0
2022-12-09	0.220	0.220	0.220	0.220	0.022	0
2022-12-08	0.220	0.220	0.220	0.220	0.022	0
2022-12-07	0.220	0.220	0.220	0.220	0.022	20,000
2022-12-06	0.220	0.225	0.210	0.220	0.022	50,000
2022-12-05	0.210	0.210	0.210	0.210	0.021	40,000
2022-12-02	0.210	0.210	0.210	0.210	0.021	0
2022-12-01	0.210	0.210	0.210	0.210	0.021	0
2022-11-30	0.210	0.210	0.210	0.210	0.021	0
2022-11-29	0.210	0.210	0.210	0.210	0.021	7,000
2022-11-28	0.210	0.210	0.210	0.210	0.021	0
2022-11-25	0.210	0.210	0.210	0.210	0.021	0
2022-11-24	0.210	0.210	0.210	0.210	0.021	0

← NewerPage 16 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.