Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.450	0.465	0.445	0.465	0.465	345,000
2025-05-09	0.480	0.500	0.475	0.500	0.500	20,000
2025-05-08	0.495	0.510	0.480	0.510	0.510	195,000
2025-05-07	0.510	0.510	0.495	0.495	0.495	225,000
2025-05-06	0.550	0.560	0.495	0.560	0.560	440,000
2025-05-02	0.530	0.580	0.510	0.560	0.560	325,000
2025-04-30	0.540	0.570	0.520	0.550	0.550	570,000
2025-04-29	0.520	0.580	0.520	0.530	0.530	125,000
2025-04-28	0.550	0.550	0.360	0.530	0.530	3,640,000
2025-04-25	0.600	0.600	0.590	0.600	0.600	70,000
2025-04-24	0.590	0.610	0.590	0.610	0.610	25,000
2025-04-23	0.580	0.600	0.580	0.600	0.600	105,000
2025-04-22	0.550	0.600	0.550	0.600	0.600	115,000
2025-04-17	0.580	0.590	0.580	0.590	0.590	50,000
2025-04-16	0.570	0.590	0.570	0.590	0.590	25,000
2025-04-15	0.540	0.570	0.540	0.570	0.570	170,000
2025-04-14	0.550	0.580	0.530	0.580	0.580	120,000
2025-04-11	0.550	0.560	0.540	0.550	0.550	260,000
2025-04-10	0.570	0.590	0.530	0.590	0.590	75,000
2025-04-09	0.580	0.590	0.550	0.590	0.590	1,180,000
2025-04-08	0.570	0.610	0.570	0.570	0.570	865,000
2025-04-07	0.610	0.630	0.570	0.590	0.590	850,000
2025-04-03	0.610	0.640	0.610	0.620	0.620	920,000
2025-04-02	0.600	0.620	0.600	0.620	0.620	785,000
2025-04-01	0.640	0.660	0.600	0.600	0.600	1,190,000
2025-03-31	0.660	0.670	0.620	0.640	0.640	835,000
2025-03-28	0.670	0.680	0.660	0.680	0.680	700,000
2025-03-27	0.650	0.700	0.650	0.670	0.670	760,000
2025-03-26	0.630	0.660	0.620	0.660	0.660	1,420,000
2025-03-25	0.670	0.670	0.620	0.630	0.630	1,520,000
2025-03-24	0.700	0.700	0.650	0.680	0.680	995,000
2025-03-21	0.700	0.720	0.670	0.720	0.720	880,000
2025-03-20	0.700	0.720	0.700	0.710	0.710	665,000
2025-03-19	0.730	0.730	0.700	0.710	0.710	1,145,000
2025-03-18	0.720	0.740	0.710	0.740	0.740	850,000
2025-03-17	0.740	0.740	0.720	0.720	0.720	745,000
2025-03-14	0.830	0.830	0.740	0.740	0.740	970,000
2025-03-13	0.790	0.790	0.750	0.770	0.770	1,220,000
2025-03-12	0.780	0.800	0.750	0.790	0.790	1,380,000
2025-03-11	0.790	0.820	0.780	0.780	0.780	1,990,000
2025-03-10	0.710	0.800	0.710	0.800	0.800	3,975,000
2025-03-07	0.710	0.710	0.690	0.710	0.710	1,370,000
2025-03-06	0.700	0.750	0.690	0.720	0.720	1,475,000
2025-03-05	0.690	0.720	0.660	0.700	0.700	2,580,000
2025-03-04	0.670	0.800	0.630	0.680	0.680	2,205,000
2025-03-03	0.600	0.620	0.600	0.610	0.610	850,000
2025-02-28	0.600	0.600	0.560	0.580	0.580	400,000
2025-02-27	0.570	0.600	0.570	0.570	0.570	430,000
2025-02-26	0.590	0.600	0.570	0.600	0.600	415,000
2025-02-25	0.570	0.590	0.560	0.580	0.580	1,330,000
2025-02-24	0.570	0.590	0.550	0.580	0.580	310,000
2025-02-21	0.590	0.590	0.530	0.530	0.530	155,000
2025-02-20	0.580	0.580	0.580	0.580	0.580	5,000
2025-02-19	0.580	0.590	0.570	0.590	0.590	115,000
2025-02-18	0.600	0.600	0.600	0.600	0.600	10,000
2025-02-17	0.560	0.580	0.550	0.570	0.570	850,000
2025-02-14	0.540	0.540	0.510	0.540	0.540	860,000
2025-02-13	0.550	0.560	0.530	0.540	0.540	875,000
2025-02-12	0.600	0.600	0.540	0.550	0.550	940,000
2025-02-11	0.560	0.610	0.550	0.600	0.600	790,000

← NewerPage 7 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.