G-Vision International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.027	0.027	0.027	0.027	0.027	0
2025-08-01	0.027	0.027	0.027	0.027	0.027	20,000
2025-07-31	0.027	0.027	0.027	0.027	0.027	0
2025-07-30	0.027	0.027	0.027	0.027	0.027	1,336,000
2025-07-29	0.031	0.031	0.031	0.031	0.031	0
2025-07-28	0.031	0.031	0.031	0.031	0.031	0
2025-07-25	0.028	0.031	0.028	0.031	0.031	1,142,000
2025-07-24	0.029	0.029	0.029	0.029	0.029	42,000
2025-07-23	0.027	0.030	0.027	0.029	0.029	370,000
2025-07-22	0.025	0.030	0.025	0.027	0.027	544,000
2025-07-21	0.025	0.025	0.025	0.025	0.025	852,000
2025-07-18	0.025	0.025	0.025	0.025	0.025	58,000
2025-07-17	0.025	0.025	0.025	0.025	0.025	144,000
2025-07-16	0.025	0.025	0.025	0.025	0.025	144,000
2025-07-15	0.028	0.028	0.026	0.026	0.026	6,000
2025-07-14	0.026	0.028	0.026	0.028	0.028	806,000
2025-07-11	0.028	0.028	0.027	0.027	0.027	398,000
2025-07-10	0.029	0.029	0.027	0.029	0.029	1,674,000
2025-07-09	0.028	0.029	0.027	0.029	0.029	550,000
2025-07-08	0.035	0.035	0.026	0.028	0.028	2,038,000
2025-07-07	0.031	0.042	0.024	0.029	0.029	12,820,000
2025-07-04	0.028	0.028	0.024	0.027	0.027	3,144,000
2025-07-03	0.021	0.047	0.020	0.028	0.028	40,372,000
2025-07-02	0.020	0.025	0.020	0.022	0.022	974,000
2025-06-30	0.019	0.019	0.019	0.019	0.019	0
2025-06-27	0.019	0.019	0.019	0.019	0.019	0
2025-06-26	0.019	0.019	0.019	0.019	0.019	0
2025-06-25	0.019	0.019	0.019	0.019	0.019	3,000,000
2025-06-24	0.018	0.018	0.018	0.018	0.018	0
2025-06-23	0.018	0.018	0.018	0.018	0.018	0
2025-06-20	0.018	0.018	0.018	0.018	0.018	100,000
2025-06-19	0.018	0.018	0.018	0.018	0.018	10,000
2025-06-18	0.018	0.018	0.018	0.018	0.018	102,000
2025-06-17	0.019	0.019	0.018	0.019	0.019	400,000
2025-06-16	0.019	0.019	0.019	0.019	0.019	80,000
2025-06-13	0.020	0.020	0.018	0.019	0.019	264,000
2025-06-12	0.019	0.019	0.019	0.019	0.019	0
2025-06-11	0.019	0.019	0.019	0.019	0.019	50,000
2025-06-10	0.019	0.021	0.019	0.021	0.021	252,000
2025-06-09	0.018	0.021	0.018	0.021	0.021	384,000
2025-06-06	0.018	0.018	0.017	0.018	0.018	354,000
2025-06-05	0.018	0.018	0.018	0.018	0.018	236,000
2025-06-04	0.018	0.027	0.018	0.018	0.018	6,686,000
2025-06-03	0.017	0.017	0.017	0.017	0.017	0
2025-06-02	0.017	0.017	0.017	0.017	0.017	0
2025-05-30	0.017	0.017	0.017	0.017	0.017	0
2025-05-29	0.017	0.017	0.017	0.017	0.017	0
2025-05-28	0.017	0.017	0.017	0.017	0.017	4,000
2025-05-27	0.017	0.017	0.017	0.017	0.017	0
2025-05-26	0.017	0.017	0.017	0.017	0.017	18,000
2025-05-23	0.017	0.017	0.017	0.017	0.017	0
2025-05-22	0.019	0.019	0.017	0.017	0.017	14,000
2025-05-21	0.017	0.017	0.017	0.017	0.017	0
2025-05-20	0.017	0.017	0.017	0.017	0.017	0
2025-05-19	0.019	0.019	0.017	0.017	0.017	102,000
2025-05-16	0.017	0.017	0.017	0.017	0.017	4,000
2025-05-15	0.017	0.017	0.017	0.017	0.017	0
2025-05-14	0.017	0.017	0.017	0.017	0.017	0
2025-05-13	0.017	0.017	0.017	0.017	0.017	0
2025-05-12	0.017	0.017	0.017	0.017	0.017	0

← NewerPage 6 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.