Vision Values Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.080	1.160	1.040	1.040	1.040	130,000
2026-07-27	1.100	1.180	1.100	1.170	1.170	310,000
2026-07-24	1.300	1.300	1.300	1.300	1.300	30,000
2026-07-23	1.300	1.300	1.300	1.300	1.300	30,000
2026-07-22	1.220	1.340	1.220	1.340	1.340	91,000
2026-07-21	1.290	1.290	1.140	1.230	1.230	90,000
2026-07-20	1.330	1.330	1.310	1.310	1.310	10,000
2026-07-17	1.350	1.350	1.150	1.350	1.350	5,000
2026-07-16	1.350	1.350	1.350	1.350	1.350	40,000
2026-07-15	1.350	1.350	1.350	1.350	1.350	30,000
2026-07-14	1.350	1.350	1.350	1.350	1.350	0
2026-07-13	1.350	1.360	1.350	1.350	1.350	53,300
2026-07-10	1.500	1.500	1.300	1.340	1.340	130,450
2026-07-09	1.260	1.500	1.260	1.450	1.450	140,000
2026-07-08	1.380	1.380	1.220	1.270	1.270	64,100
2026-07-07	1.280	1.290	1.220	1.220	1.220	76,499
2026-07-06	1.400	1.400	1.280	1.280	1.280	49,000
2026-07-03	1.080	1.400	1.050	1.400	1.400	240,501
2026-07-02	1.250	1.250	1.020	1.030	1.030	133,000
2026-06-30	1.310	1.310	1.130	1.250	1.250	377,000
2026-06-29	1.550	1.550	1.300	1.350	1.350	398,000
2026-06-26	1.600	1.600	1.500	1.500	1.500	341,900
2026-06-25	1.600	1.670	1.560	1.630	1.630	546,000
2026-06-24	1.760	2.010	1.660	1.670	1.670	1,627,000
2026-06-23	1.500	1.750	1.500	1.750	1.750	717,920
2026-06-22	1.160	1.400	1.160	1.360	1.360	653,000
2026-06-18	1.010	1.160	1.010	1.160	1.160	276,000
2026-06-17	0.960	1.220	0.950	1.000	1.000	923,000
2026-06-16	0.840	0.970	0.840	0.940	0.940	333,800
2026-06-15	0.700	0.900	0.700	0.830	0.830	303,000
2026-06-12	0.720	0.720	0.720	0.720	0.720	13,000
2026-06-11	0.770	0.790	0.700	0.780	0.780	194,000
2026-06-10	0.700	0.800	0.700	0.770	0.770	693,622
2026-06-09	0.580	0.810	0.580	0.700	0.700	261,500
2026-06-08	0.570	0.570	0.510	0.570	0.570	140
2026-06-05	0.570	0.570	0.520	0.570	0.570	20,000
2026-06-04	0.570	0.570	0.500	0.570	0.570	379,000
2026-06-03	0.560	0.570	0.560	0.570	0.570	79,500
2026-06-02	0.540	0.610	0.540	0.610	0.610	240,000
2026-06-01	0.500	0.500	0.500	0.500	0.500	0
2026-05-29	0.500	0.500	0.500	0.500	0.500	15,500
2026-05-28	0.540	0.540	0.540	0.540	0.540	0
2026-05-27	0.540	0.540	0.540	0.540	0.540	0
2026-05-26	0.047	0.058	0.047	0.054	0.540	536,200
2026-05-22	0.047	0.047	0.047	0.047	0.470	209,500
2026-05-21	0.050	0.050	0.047	0.047	0.470	162,400
2026-05-20	0.050	0.050	0.050	0.050	0.500	0
2026-05-19	0.050	0.050	0.050	0.050	0.500	290,000
2026-05-18	0.054	0.055	0.048	0.050	0.500	2,310,000
2026-05-15	0.054	0.054	0.054	0.054	0.540	5,000
2026-05-14	0.047	0.050	0.046	0.046	0.460	430,000
2026-05-13	0.055	0.055	0.047	0.050	0.500	160,000
2026-05-12	0.045	0.050	0.045	0.050	0.500	30,200
2026-05-11	0.046	0.046	0.046	0.046	0.460	450,000
2026-05-08	0.046	0.046	0.046	0.046	0.460	150,000
2026-05-07	0.046	0.046	0.046	0.046	0.460	5,000
2026-05-06	0.045	0.055	0.045	0.046	0.460	1,302,000
2026-05-05	0.049	0.049	0.049	0.049	0.490	0
2026-05-04	0.049	0.049	0.049	0.049	0.490	0
2026-04-30	0.043	0.049	0.043	0.049	0.490	555,000

← NewerPage 2 of 21 · 1,230 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.