Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.300	0.300	0.300	0.300	0.300	0
2025-08-04	0.300	0.300	0.300	0.300	0.300	0
2025-08-01	0.310	0.310	0.310	0.310	0.310	0
2025-07-31	0.300	0.315	0.295	0.310	0.310	645,000
2025-07-30	0.315	0.330	0.300	0.330	0.330	575,000
2025-07-29	0.280	0.315	0.280	0.315	0.315	645,000
2025-07-28	0.245	0.280	0.245	0.280	0.280	75,000
2025-07-25	0.247	0.260	0.246	0.260	0.260	350,000
2025-07-24	0.236	0.247	0.230	0.246	0.246	905,000
2025-07-23	0.239	0.250	0.239	0.250	0.250	85,000
2025-07-22	0.233	0.275	0.232	0.275	0.275	245,000
2025-07-21	0.245	0.245	0.245	0.245	0.245	0
2025-07-18	0.255	0.265	0.245	0.245	0.245	480,000
2025-07-17	0.255	0.280	0.255	0.265	0.265	70,000
2025-07-16	0.233	0.247	0.233	0.247	0.247	25,000
2025-07-15	0.228	0.250	0.228	0.232	0.232	970,000
2025-07-14	0.255	0.255	0.249	0.255	0.255	1,680,000
2025-07-11	0.250	0.280	0.244	0.275	0.275	860,000
2025-07-10	0.275	0.275	0.250	0.255	0.255	1,750,000
2025-07-09	0.320	0.320	0.265	0.280	0.280	805,000
2025-07-08	0.320	0.320	0.265	0.280	0.280	460,000
2025-07-07	0.285	0.285	0.280	0.285	0.285	250,000
2025-07-04	0.310	0.310	0.265	0.285	0.285	1,105,000
2025-07-03	0.325	0.325	0.250	0.285	0.285	1,915,000
2025-07-02	0.330	0.330	0.280	0.300	0.300	1,725,000
2025-06-30	0.480	0.480	0.305	0.305	0.305	2,065,000
2025-06-27	0.345	0.420	0.280	0.420	0.420	3,490,000
2025-06-26	0.360	0.395	0.345	0.345	0.345	1,040,000
2025-06-25	0.480	0.480	0.380	0.400	0.400	480,000
2025-06-24	0.445	0.445	0.430	0.430	0.430	30,000
2025-06-23	0.445	0.450	0.445	0.445	0.445	10,000
2025-06-20	0.460	0.460	0.400	0.420	0.420	2,395,000
2025-06-19	0.470	0.475	0.440	0.450	0.450	7,200,000
2025-06-18	0.495	0.520	0.450	0.450	0.450	915,000
2025-06-17	0.460	0.490	0.460	0.490	0.490	2,290,000
2025-06-16	0.495	0.495	0.450	0.495	0.495	7,405,000
2025-06-13	0.500	0.500	0.500	0.500	0.500	160,000
2025-06-12	0.480	0.520	0.465	0.495	0.495	3,310,000
2025-06-11	0.475	0.500	0.450	0.470	0.470	7,950,000
2025-06-10	0.465	0.485	0.450	0.480	0.480	370,000
2025-06-09	0.455	0.490	0.455	0.490	0.490	2,285,000
2025-06-06	0.480	0.495	0.480	0.495	0.495	7,625,000
2025-06-05	0.490	0.500	0.440	0.485	0.485	425,000
2025-06-04	0.475	0.485	0.475	0.480	0.480	110,000
2025-06-03	0.500	0.530	0.450	0.485	0.485	8,265,000
2025-06-02	0.490	0.490	0.490	0.490	0.490	325,000
2025-05-30	0.475	0.500	0.440	0.490	0.490	2,955,000
2025-05-29	0.475	0.500	0.405	0.460	0.460	4,100,000
2025-05-28	0.490	0.520	0.400	0.440	0.440	295,000
2025-05-27	0.480	0.480	0.480	0.480	0.480	40,000
2025-05-26	0.465	0.465	0.465	0.465	0.465	0
2025-05-23	0.510	0.520	0.480	0.480	0.480	95,000
2025-05-22	0.490	0.490	0.490	0.490	0.490	0
2025-05-21	0.530	0.530	0.480	0.520	0.520	50,000
2025-05-20	0.560	0.560	0.480	0.495	0.495	225,000
2025-05-19	0.460	0.560	0.420	0.540	0.540	1,140,000
2025-05-16	0.480	0.480	0.445	0.445	0.445	10,000
2025-05-15	0.485	0.500	0.450	0.450	0.450	125,000
2025-05-14	0.480	0.495	0.445	0.450	0.450	145,000
2025-05-13	0.495	0.495	0.440	0.450	0.450	305,000

← NewerPage 6 of 21 · 1,234 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.