Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.185	0.185	0.156	0.165	0.165	0
2026-01-27	0.185	0.185	0.156	0.160	0.160	1,040,000
2026-01-26	0.175	0.175	0.161	0.161	0.161	1,565,000
2026-01-23	0.187	0.187	0.175	0.179	0.179	2,800,000
2026-01-22	0.218	0.220	0.192	0.192	0.192	1,855,000
2026-01-21	0.220	0.229	0.183	0.195	0.195	1,535,000
2026-01-20	0.203	0.204	0.200	0.200	0.200	1,680,000
2026-01-19	0.237	0.237	0.220	0.220	0.220	2,895,000
2026-01-16	0.260	0.260	0.239	0.239	0.239	2,250,000
2026-01-15	0.285	0.285	0.260	0.260	0.260	3,120,000
2026-01-14	0.310	0.310	0.280	0.295	0.295	1,460,000
2026-01-13	0.355	0.365	0.340	0.340	0.340	155,000
2026-01-12	0.310	0.310	0.310	0.310	0.310	65,000
2026-01-09	0.320	0.320	0.300	0.305	0.305	415,000
2026-01-08	0.320	0.325	0.320	0.325	0.325	130,000
2026-01-07	0.320	0.320	0.310	0.320	0.320	1,100,000
2026-01-06	0.325	0.340	0.315	0.340	0.340	600,000
2026-01-05	0.360	0.360	0.320	0.335	0.335	655,000
2026-01-02	0.320	0.350	0.320	0.350	0.350	200,000
2025-12-31	0.395	0.395	0.340	0.340	0.340	5,785,000
2025-12-30	0.390	0.395	0.360	0.390	0.390	1,695,000
2025-12-29	0.350	0.395	0.340	0.390	0.390	3,350,000
2025-12-24	0.390	0.395	0.340	0.360	0.360	3,120,000
2025-12-23	0.325	0.390	0.325	0.380	0.380	5,490,000
2025-12-22	0.280	0.335	0.275	0.325	0.325	370,000
2025-12-19	0.290	0.295	0.275	0.295	0.295	20,000
2025-12-18	0.280	0.280	0.260	0.275	0.275	1,700,000
2025-12-17	0.275	0.300	0.275	0.300	0.300	465,000
2025-12-16	0.290	0.290	0.285	0.285	0.285	480,000
2025-12-15	0.340	0.340	0.290	0.290	0.290	405,000
2025-12-12	0.335	0.335	0.280	0.305	0.305	435,000
2025-12-11	0.335	0.340	0.295	0.295	0.295	705,000
2025-12-10	0.320	0.330	0.300	0.315	0.315	1,095,000
2025-12-09	0.405	0.405	0.310	0.345	0.345	905,000
2025-12-08	0.360	0.370	0.320	0.355	0.355	1,565,000
2025-12-05	0.340	0.340	0.310	0.315	0.315	275,000
2025-12-04	0.360	0.360	0.330	0.330	0.330	280,000
2025-12-03	0.360	0.370	0.360	0.360	0.360	255,000
2025-12-02	0.410	0.410	0.375	0.375	0.375	455,000
2025-12-01	0.360	0.360	0.360	0.360	0.360	1,807,000
2025-11-28	0.330	0.335	0.265	0.335	0.335	1,685,000
2025-11-27	0.300	0.325	0.300	0.310	0.310	260,000
2025-11-26	0.325	0.325	0.325	0.325	0.325	145,000
2025-11-25	0.335	0.345	0.295	0.300	0.300	420,000
2025-11-24	0.305	0.305	0.300	0.300	0.300	60,000
2025-11-21	0.290	0.300	0.290	0.300	0.300	65,000
2025-11-20	0.285	0.290	0.280	0.290	0.290	390,000
2025-11-19	0.315	0.315	0.255	0.300	0.300	440,000
2025-11-18	0.370	0.370	0.295	0.315	0.315	340,000
2025-11-17	0.405	0.405	0.325	0.325	0.325	1,535,000
2025-11-14	0.360	0.360	0.360	0.360	0.360	5,000
2025-11-13	0.335	0.360	0.335	0.340	0.340	430,000
2025-11-12	0.330	0.330	0.330	0.330	0.330	5,000
2025-11-11	0.315	0.335	0.310	0.335	0.335	155,000
2025-11-10	0.340	0.340	0.340	0.340	0.340	35,000
2025-11-07	0.340	0.340	0.340	0.340	0.340	10,000
2025-11-06	0.365	0.365	0.340	0.340	0.340	30,000
2025-11-05	0.350	0.360	0.305	0.325	0.325	110,000
2025-11-04	0.315	0.315	0.315	0.315	0.315	0
2025-11-03	0.260	0.315	0.260	0.315	0.315	715,000

← NewerPage 4 of 5 · 245 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.