Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.560	0.570	0.560	0.570	0.570	775,000
2025-02-07	0.560	0.580	0.560	0.570	0.570	935,000
2025-02-06	0.570	0.570	0.560	0.570	0.570	920,000
2025-02-05	0.580	0.590	0.570	0.580	0.580	995,000
2025-02-04	0.580	0.630	0.570	0.580	0.580	1,020,000
2025-02-03	0.580	0.580	0.570	0.580	0.580	1,200,000
2025-01-28	0.580	0.590	0.570	0.580	0.580	890,000
2025-01-27	0.600	0.650	0.580	0.580	0.580	1,635,000
2025-01-24	0.590	0.610	0.590	0.610	0.610	910,000
2025-01-23	0.590	0.600	0.590	0.590	0.590	875,000
2025-01-22	0.590	0.600	0.590	0.600	0.600	870,000
2025-01-21	0.590	0.600	0.590	0.590	0.590	870,000
2025-01-20	0.600	0.600	0.590	0.600	0.600	935,000
2025-01-17	0.590	0.600	0.580	0.600	0.600	1,390,000
2025-01-16	0.590	0.600	0.580	0.600	0.600	930,000
2025-01-15	0.590	0.600	0.580	0.600	0.600	1,370,000
2025-01-14	0.590	0.600	0.570	0.600	0.600	875,000
2025-01-13	0.600	0.600	0.590	0.590	0.590	830,000
2025-01-10	0.610	0.620	0.600	0.600	0.600	885,000
2025-01-09	0.600	0.610	0.590	0.610	0.610	885,000
2025-01-08	0.610	0.610	0.590	0.600	0.600	890,000
2025-01-07	0.630	0.640	0.600	0.610	0.610	820,000
2025-01-06	0.600	0.640	0.600	0.630	0.630	975,000
2025-01-03	0.570	0.600	0.560	0.600	0.600	950,000
2025-01-02	0.560	0.580	0.560	0.580	0.580	910,000
2024-12-31	0.600	0.620	0.580	0.580	0.580	945,000
2024-12-30	0.590	0.590	0.580	0.590	0.590	1,085,000
2024-12-27	0.600	0.600	0.590	0.600	0.600	725,000
2024-12-24	0.630	0.630	0.590	0.600	0.600	890,000
2024-12-23	0.590	0.610	0.580	0.610	0.610	1,050,000
2024-12-20	0.610	0.610	0.590	0.600	0.600	995,000
2024-12-19	0.600	0.630	0.580	0.630	0.630	1,385,000
2024-12-18	0.610	0.610	0.600	0.610	0.610	1,330,000
2024-12-17	0.610	0.630	0.600	0.620	0.620	940,000
2024-12-16	0.640	0.640	0.610	0.610	0.610	910,000
2024-12-13	0.650	0.650	0.630	0.640	0.640	1,205,000
2024-12-12	0.650	0.650	0.630	0.640	0.640	990,000
2024-12-11	0.620	0.650	0.620	0.630	0.630	1,125,000
2024-12-10	0.650	0.660	0.630	0.630	0.630	910,000
2024-12-09	0.680	0.680	0.650	0.670	0.670	1,100,000
2024-12-06	0.680	0.680	0.640	0.670	0.670	935,000
2024-12-05	0.700	0.700	0.640	0.650	0.650	805,000
2024-12-04	0.690	0.690	0.640	0.650	0.650	1,015,000
2024-12-03	0.660	0.670	0.660	0.670	0.670	880,000
2024-12-02	0.680	0.690	0.640	0.670	0.670	975,000
2024-11-29	0.630	0.700	0.630	0.700	0.700	845,000
2024-11-28	0.640	0.640	0.610	0.640	0.640	980,000
2024-11-27	0.650	0.660	0.650	0.650	0.650	745,000
2024-11-26	0.670	0.670	0.650	0.660	0.660	1,260,000
2024-11-25	0.670	0.690	0.670	0.670	0.670	965,000
2024-11-22	0.670	0.680	0.660	0.670	0.670	935,000
2024-11-21	0.690	0.690	0.670	0.670	0.670	905,000
2024-11-20	0.680	0.680	0.660	0.670	0.670	1,070,000
2024-11-19	0.680	0.690	0.670	0.670	0.670	905,000
2024-11-18	0.690	0.690	0.680	0.680	0.680	930,000
2024-11-15	0.680	0.700	0.680	0.700	0.700	1,050,000
2024-11-14	0.670	0.710	0.670	0.680	0.680	1,415,000
2024-11-13	0.650	0.700	0.650	0.680	0.680	1,055,000
2024-11-12	0.670	0.680	0.660	0.660	0.660	925,000
2024-11-11	0.680	0.690	0.660	0.670	0.670	900,000

← NewerPage 8 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.