Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.700	0.700	0.670	0.680	0.680	815,000
2024-11-07	0.680	0.710	0.640	0.700	0.700	1,380,000
2024-11-06	0.620	0.700	0.620	0.700	0.700	1,070,000
2024-11-05	0.610	0.650	0.610	0.650	0.650	1,260,000
2024-11-04	0.600	0.620	0.600	0.620	0.620	1,055,000
2024-11-01	0.690	0.700	0.620	0.620	0.620	1,480,000
2024-10-31	0.630	0.700	0.620	0.700	0.700	1,665,000
2024-10-30	0.630	0.670	0.620	0.630	0.630	935,000
2024-10-29	0.630	0.690	0.600	0.630	0.630	985,000
2024-10-28	0.600	0.620	0.590	0.620	0.620	1,120,000
2024-10-25	0.610	0.630	0.600	0.600	0.600	840,000
2024-10-24	0.680	0.700	0.580	0.590	0.590	2,520,000
2024-10-23	0.640	0.700	0.620	0.680	0.680	2,220,000
2024-10-22	0.640	0.650	0.620	0.640	0.640	915,000
2024-10-21	0.680	0.680	0.580	0.650	0.650	1,260,000
2024-10-18	0.680	0.690	0.680	0.680	0.680	840,000
2024-10-17	0.670	0.700	0.660	0.690	0.690	1,330,000
2024-10-16	0.680	0.690	0.640	0.660	0.660	835,000
2024-10-15	0.690	0.700	0.670	0.680	0.680	1,145,000
2024-10-14	0.690	0.700	0.670	0.690	0.690	1,875,000
2024-10-10	0.690	0.690	0.690	0.690	0.690	465,000
2024-10-09	0.690	0.690	0.660	0.680	0.680	1,135,000
2024-10-08	0.690	0.710	0.680	0.680	0.680	400,000
2024-10-07	0.720	0.720	0.690	0.710	0.710	1,160,000
2024-10-04	0.700	0.720	0.700	0.720	0.720	830,000
2024-10-03	0.700	0.720	0.640	0.710	0.710	1,475,000
2024-10-02	0.650	0.700	0.650	0.690	0.690	315,000
2024-09-30	0.610	0.670	0.600	0.650	0.650	420,000
2024-09-27	0.640	0.680	0.580	0.610	0.610	430,000
2024-09-26	0.600	0.700	0.600	0.610	0.610	180,000
2024-09-25	0.620	0.720	0.520	0.700	0.700	1,930,000
2024-09-24	0.620	0.620	0.570	0.620	0.620	45,000
2024-09-23	0.640	0.640	0.620	0.620	0.620	50,000
2024-09-20	0.650	0.690	0.640	0.650	0.650	270,000
2024-09-19	0.700	0.700	0.700	0.700	0.700	0
2024-09-17	0.700	0.700	0.700	0.700	0.700	120,000
2024-09-16	0.740	0.740	0.730	0.730	0.730	10,000
2024-09-13	0.750	0.750	0.750	0.750	0.750	10,000
2024-09-12	0.640	0.640	0.640	0.640	0.640	10,000
2024-09-11	0.650	0.650	0.650	0.650	0.650	0
2024-09-10	0.660	0.660	0.650	0.650	0.650	35,000
2024-09-09	0.660	0.660	0.660	0.660	0.660	5,000
2024-09-05	0.680	0.680	0.670	0.670	0.670	595,000
2024-09-04	0.690	0.700	0.680	0.680	0.680	325,000
2024-09-03	0.690	0.690	0.690	0.690	0.690	0
2024-09-02	0.690	0.690	0.690	0.690	0.690	0
2024-08-30	0.680	0.700	0.680	0.690	0.690	175,000
2024-08-29	0.700	0.700	0.700	0.700	0.700	0
2024-08-28	0.680	0.700	0.680	0.700	0.700	215,000
2024-08-27	0.690	0.700	0.670	0.680	0.680	105,000
2024-08-26	0.700	0.700	0.700	0.700	0.700	0
2024-08-23	0.700	0.700	0.700	0.700	0.700	95,000
2024-08-22	0.700	0.700	0.700	0.700	0.700	120,000
2024-08-21	0.700	0.700	0.690	0.700	0.700	155,000
2024-08-20	0.700	0.700	0.680	0.700	0.700	295,000
2024-08-19	0.730	0.740	0.700	0.710	0.710	705,000
2024-08-16	0.750	0.750	0.720	0.740	0.740	35,000
2024-08-15	0.700	0.770	0.680	0.740	0.740	1,090,000
2024-08-14	0.710	0.710	0.710	0.710	0.710	30,000
2024-08-13	0.750	0.750	0.750	0.750	0.750	0

← NewerPage 9 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.