CT Vision S.L. (International) Holdings Limited (0994.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.420

-0.005

(-1.18%)

At close: 03:59PM HKT

Advertisement

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2023	0.420	0.425	0.400	0.420	0.420	272,000
Sep 29, 2023	0.425	0.425	0.425	0.425	0.425	-
Sep 28, 2023	0.430	0.430	0.420	0.425	0.425	136,000
Sep 27, 2023	0.450	0.450	0.400	0.430	0.430	464,000
Sep 26, 2023	0.425	0.435	0.420	0.425	0.425	360,000
Sep 25, 2023	0.435	0.480	0.400	0.420	0.420	632,000
Sep 22, 2023	0.420	0.460	0.410	0.435	0.435	504,000
Sep 21, 2023	0.455	0.465	0.455	0.460	0.460	160,000
Sep 20, 2023	0.490	0.490	0.430	0.430	0.430	592,000
Sep 19, 2023	0.470	0.495	0.470	0.480	0.480	100,000
Sep 18, 2023	0.470	0.470	0.470	0.470	0.470	-
Sep 15, 2023	0.445	0.450	0.435	0.450	0.450	244,000
Sep 14, 2023	0.435	0.435	0.435	0.435	0.435	-
Sep 13, 2023	0.420	0.435	0.420	0.435	0.435	196,000
Sep 12, 2023	0.435	0.435	0.405	0.415	0.415	772,000
Sep 11, 2023	0.415	0.430	0.400	0.430	0.430	200,000
Sep 07, 2023	0.430	0.540	0.415	0.415	0.415	492,000
Sep 06, 2023	0.420	0.425	0.420	0.425	0.425	228,000
Sep 05, 2023	0.430	0.440	0.420	0.425	0.425	208,000
Sep 04, 2023	0.450	0.450	0.440	0.440	0.440	100,000
Aug 31, 2023	0.470	0.470	0.460	0.460	0.460	24,000
Aug 30, 2023	0.500	0.500	0.470	0.470	0.470	88,000
Aug 29, 2023	0.490	0.490	0.490	0.490	0.490	-
Aug 28, 2023	0.490	0.500	0.490	0.490	0.490	352,000
Aug 25, 2023	0.490	0.490	0.490	0.490	0.490	-
Aug 24, 2023	0.490	0.490	0.490	0.490	0.490	192,000
Aug 23, 2023	0.480	0.500	0.480	0.490	0.490	16,000
Aug 22, 2023	0.500	0.510	0.490	0.510	0.510	68,000
Aug 21, 2023	0.500	0.500	0.500	0.500	0.500	48,000
Aug 18, 2023	0.530	0.530	0.500	0.500	0.500	336,000
Aug 17, 2023	0.560	0.590	0.510	0.570	0.570	340,000
Aug 16, 2023	0.560	0.560	0.560	0.560	0.560	636,000
Aug 15, 2023	0.560	0.560	0.560	0.560	0.560	80,000
Aug 14, 2023	0.510	0.560	0.500	0.560	0.560	276,000
Aug 11, 2023	0.500	0.650	0.500	0.510	0.510	24,000
Aug 10, 2023	0.520	0.550	0.480	0.500	0.500	364,000
Aug 09, 2023	0.500	0.540	0.500	0.540	0.540	72,000
Aug 08, 2023	0.490	0.510	0.485	0.510	0.510	124,000
Aug 07, 2023	0.510	0.510	0.490	0.490	0.490	500,000
Aug 04, 2023	0.590	0.590	0.510	0.520	0.520	532,000
Aug 03, 2023	0.485	0.690	0.475	0.520	0.520	1,654,000
Aug 02, 2023	0.460	0.460	0.460	0.460	0.460	44,000
Aug 01, 2023	0.465	0.465	0.450	0.450	0.450	352,000
Jul 31, 2023	0.460	0.470	0.460	0.465	0.465	676,000
Jul 28, 2023	0.490	0.490	0.420	0.450	0.450	392,000
Jul 27, 2023	0.460	0.460	0.455	0.455	0.455	108,000
Jul 26, 2023	0.450	0.470	0.450	0.455	0.455	232,000
Jul 25, 2023	0.455	0.460	0.450	0.455	0.455	440,000
Jul 24, 2023	0.420	0.425	0.420	0.425	0.425	208,000
Jul 21, 2023	0.470	0.470	0.440	0.440	0.440	88,000
Jul 20, 2023	0.470	0.470	0.420	0.440	0.440	400,000
Jul 19, 2023	0.490	0.490	0.430	0.420	0.420	292,000
Jul 18, 2023	0.465	0.470	0.460	0.460	0.460	144,000
Jul 14, 2023	0.450	0.530	0.450	0.465	0.465	912,000
Jul 13, 2023	0.490	0.495	0.490	0.495	0.495	352,000
Jul 12, 2023	0.500	0.500	0.480	0.490	0.490	36,000
Jul 11, 2023	0.500	0.530	0.500	0.520	0.520	12,000
Jul 10, 2023	0.500	0.590	0.500	0.530	0.530	88,000
Jul 07, 2023	0.500	0.560	0.490	0.500	0.500	88,000
Jul 06, 2023	0.510	0.520	0.475	0.500	0.500	76,000
Jul 05, 2023	0.520	0.520	0.480	0.495	0.495	160,000
Jul 04, 2023	0.550	0.550	0.500	0.520	0.520	272,000
Jul 03, 2023	0.560	0.560	0.520	0.550	0.550	96,000
Jun 30, 2023	0.510	0.580	0.500	0.570	0.570	120,000
Jun 29, 2023	0.530	0.530	0.510	0.530	0.530	212,000
Jun 28, 2023	0.530	0.570	0.520	0.560	0.560	1,996,000
Jun 27, 2023	0.510	0.580	0.500	0.560	0.560	208,000
Jun 26, 2023	0.540	0.560	0.540	0.540	0.540	128,000
Jun 23, 2023	0.550	0.550	0.520	0.540	0.540	148,000
Jun 21, 2023	0.590	0.620	0.550	0.580	0.580	272,000
Jun 20, 2023	0.640	0.640	0.580	0.590	0.590	398,000
Jun 19, 2023	0.590	0.590	0.570	0.570	0.570	296,000
Jun 16, 2023	0.490	0.550	0.480	0.520	0.520	140,000
Jun 15, 2023	0.470	0.540	0.470	0.490	0.490	616,000
Jun 14, 2023	0.430	0.460	0.430	0.460	0.460	580,000
Jun 13, 2023	0.430	0.450	0.425	0.450	0.450	692,000
Jun 12, 2023	0.440	0.440	0.430	0.440	0.440	164,000
Jun 09, 2023	0.440	0.460	0.430	0.440	0.440	152,000
Jun 08, 2023	0.420	0.440	0.420	0.440	0.440	396,000
Jun 07, 2023	0.460	0.460	0.400	0.420	0.420	100,000
Jun 06, 2023	0.405	0.415	0.395	0.400	0.400	1,048,000
Jun 05, 2023	0.405	0.425	0.400	0.425	0.425	616,000
Jun 02, 2023	0.400	0.445	0.390	0.420	0.420	960,000
Jun 01, 2023	0.440	0.460	0.350	0.415	0.415	920,000
May 31, 2023	0.490	0.490	0.480	0.480	0.480	244,000
May 30, 2023	0.550	0.550	0.460	0.500	0.500	620,000
May 29, 2023	0.540	0.540	0.500	0.530	0.530	100,000
May 25, 2023	0.510	0.540	0.510	0.540	0.540	292,000
May 24, 2023	0.600	0.600	0.530	0.540	0.540	1,480,000
May 23, 2023	0.700	0.700	0.610	0.610	0.610	692,000
May 22, 2023	0.640	0.700	0.610	0.700	0.700	216,000
May 19, 2023	0.660	0.720	0.650	0.650	0.650	292,000
May 18, 2023	0.660	0.660	0.640	0.650	0.650	380,000
May 17, 2023	0.700	0.710	0.700	0.710	0.710	24,000
May 16, 2023	0.670	0.750	0.670	0.730	0.730	588,000
May 15, 2023	0.690	0.720	0.670	0.720	0.720	312,000
May 12, 2023	0.680	0.760	0.670	0.740	0.740	440,000
May 11, 2023	0.710	0.710	0.680	0.710	0.710	112,000
May 10, 2023	0.710	0.760	0.700	0.760	0.760	180,000
May 09, 2023	0.640	0.710	0.640	0.710	0.710	64,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,229.45-58.94(-1.37%)

Dow 3033,002.38-430.97(-1.29%)

Nasdaq13,059.47-248.31(-1.87%)

Russell 20001,727.15-29.66(-1.69%)

Crude Oil89.51+0.28(+0.31%)

Gold1,838.80-2.70(-0.15%)

CT Vision S.L. (International) Holdings Limited (0994.HK)

S&P 500
4,229.45
-58.94(-1.37%)

Dow 30
33,002.38
-430.97(-1.29%)

Nasdaq
13,059.47
-248.31(-1.87%)

Russell 2000
1,727.15
-29.66(-1.69%)

Crude Oil
89.51
+0.28(+0.31%)

Gold
1,838.80
-2.70(-0.15%)