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

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.211

-0.009

(-4.09%)

As of 02:46PM HKT. Market open.

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.215	0.215	0.210	0.211	0.211	40,000
May 08, 2024	0.210	0.220	0.207	0.220	0.220	60,000
May 07, 2024	0.202	0.220	0.202	0.220	0.220	32,000
May 06, 2024	0.225	0.225	0.225	0.225	0.225	-
May 03, 2024	0.230	0.230	0.210	0.225	0.225	104,000
May 02, 2024	0.215	0.230	0.230	0.230	0.230	156,000
Apr 30, 2024	0.220	0.220	0.215	0.215	0.215	252,000
Apr 29, 2024	0.226	0.236	0.210	0.236	0.236	212,000
Apr 26, 2024	0.219	0.225	0.214	0.226	0.226	380,000
Apr 25, 2024	0.207	0.228	0.207	0.228	0.228	372,000
Apr 24, 2024	0.204	0.210	0.181	0.191	0.191	428,000
Apr 23, 2024	0.260	0.260	0.200	0.204	0.204	420,000
Apr 22, 2024	0.250	0.250	0.250	0.250	0.250	36,000
Apr 19, 2024	0.260	0.260	0.255	0.255	0.255	40,000
Apr 18, 2024	0.275	0.275	0.275	0.275	0.275	8,000
Apr 17, 2024	0.275	0.275	0.275	0.275	0.275	-
Apr 16, 2024	0.270	0.275	0.255	0.275	0.275	364,000
Apr 15, 2024	0.285	0.285	0.285	0.285	0.285	-
Apr 12, 2024	0.265	0.270	0.265	0.270	0.270	236,000
Apr 11, 2024	0.270	0.270	0.270	0.270	0.270	-
Apr 10, 2024	0.270	0.270	0.270	0.270	0.270	-
Apr 09, 2024	0.270	0.270	0.270	0.270	0.270	20,000
Apr 08, 2024	0.270	0.270	0.270	0.270	0.270	-
Apr 05, 2024	0.270	0.270	0.270	0.270	0.270	12,000
Apr 03, 2024	0.285	0.285	0.285	0.285	0.285	-
Apr 02, 2024	0.285	0.285	0.285	0.285	0.285	12,000
Mar 28, 2024	0.295	0.295	0.270	0.290	0.290	20,000
Mar 27, 2024	0.300	0.300	0.270	0.270	0.270	80,000
Mar 26, 2024	0.300	0.270	0.270	0.270	0.270	68,000
Mar 25, 2024	0.250	0.275	0.250	0.270	0.270	256,000
Mar 22, 2024	0.285	0.285	0.236	0.242	0.242	868,000
Mar 21, 2024	0.305	0.305	0.305	0.300	0.300	36,000
Mar 20, 2024	0.295	0.295	0.285	0.285	0.285	180,000
Mar 19, 2024	0.335	0.335	0.295	0.295	0.295	324,000
Mar 18, 2024	0.335	0.335	0.335	0.335	0.335	-
Mar 15, 2024	0.330	0.345	0.315	0.315	0.315	396,000
Mar 14, 2024	0.325	0.345	0.325	0.335	0.335	124,000
Mar 13, 2024	0.310	0.320	0.310	0.320	0.320	2,816,000
Mar 12, 2024	0.305	0.310	0.305	0.310	0.310	56,000
Mar 11, 2024	0.305	0.305	0.305	0.305	0.305	-
Mar 08, 2024	0.305	0.305	0.305	0.305	0.305	292,000
Mar 07, 2024	0.305	0.305	0.305	0.305	0.305	-
Mar 06, 2024	0.300	0.320	0.300	0.305	0.305	520,000
Mar 05, 2024	0.300	0.300	0.300	0.300	0.300	40,000
Mar 04, 2024	0.295	0.295	0.295	0.295	0.295	-
Mar 01, 2024	0.295	0.295	0.295	0.295	0.295	-
Feb 29, 2024	0.315	0.315	0.295	0.295	0.295	72,000
Feb 28, 2024	0.315	0.315	0.315	0.315	0.315	-
Feb 27, 2024	0.320	0.320	0.295	0.315	0.315	36,000
Feb 26, 2024	0.325	0.325	0.325	0.325	0.325	-
Feb 23, 2024	0.325	0.325	0.325	0.320	0.320	16,000
Feb 22, 2024	0.330	0.330	0.330	0.330	0.330	-
Feb 21, 2024	0.335	0.335	0.335	0.335	0.335	-
Feb 20, 2024	0.325	0.325	0.325	0.320	0.320	28,000
Feb 19, 2024	0.305	0.340	0.305	0.340	0.340	100,000
Feb 16, 2024	0.365	0.365	0.365	0.350	0.350	4,000
Feb 15, 2024	0.300	0.300	0.290	0.300	0.300	64,000
Feb 14, 2024	0.305	0.310	0.300	0.310	0.310	404,000
Feb 09, 2024	0.320	0.320	0.320	0.320	0.320	-
Feb 08, 2024	0.305	0.380	0.305	0.320	0.320	224,000
Feb 07, 2024	0.300	0.300	0.300	0.300	0.300	76,000
Feb 06, 2024	0.300	0.305	0.300	0.300	0.300	400,000
Feb 05, 2024	0.305	0.310	0.290	0.305	0.305	36,000
Feb 02, 2024	0.290	0.310	0.290	0.310	0.310	72,000
Feb 01, 2024	0.310	0.310	0.310	0.310	0.310	-
Jan 31, 2024	0.310	0.310	0.310	0.310	0.310	120,000
Jan 30, 2024	0.320	0.320	0.320	0.320	0.320	24,000
Jan 29, 2024	0.310	0.320	0.300	0.320	0.320	392,000
Jan 26, 2024	0.320	0.320	0.320	0.320	0.320	204,000
Jan 25, 2024	0.310	0.310	0.305	0.310	0.310	540,000
Jan 24, 2024	0.325	0.325	0.300	0.310	0.310	32,000
Jan 23, 2024	0.330	0.335	0.290	0.325	0.325	48,000
Jan 22, 2024	0.280	0.280	0.280	0.290	0.290	12,000
Jan 19, 2024	0.320	0.310	0.305	0.310	0.310	236,000
Jan 18, 2024	0.320	0.320	0.320	0.320	0.320	-
Jan 17, 2024	0.330	0.330	0.305	0.325	0.325	44,000
Jan 16, 2024	0.330	0.330	0.330	0.330	0.330	-
Jan 15, 2024	0.315	0.315	0.315	0.315	0.315	-
Jan 12, 2024	0.350	0.350	0.315	0.315	0.315	360,000
Jan 11, 2024	0.360	0.360	0.355	0.355	0.355	20,000
Jan 10, 2024	0.370	0.370	0.370	0.360	0.360	4,000
Jan 09, 2024	0.385	0.385	0.375	0.375	0.375	180,000
Jan 08, 2024	0.450	0.450	0.355	0.380	0.380	264,000
Jan 05, 2024	0.370	0.395	0.370	0.395	0.395	324,000
Jan 04, 2024	0.345	0.370	0.345	0.370	0.370	156,000
Jan 03, 2024	0.350	0.350	0.340	0.340	0.340	164,000
Jan 02, 2024	0.335	0.335	0.335	0.335	0.335	-
Dec 29, 2023	0.330	0.330	0.330	0.330	0.330	-
Dec 28, 2023	0.315	0.400	0.315	0.355	0.355	296,000
Dec 27, 2023	0.315	0.315	0.305	0.305	0.305	108,000
Dec 22, 2023	0.320	0.320	0.320	0.320	0.320	-
Dec 21, 2023	0.300	0.350	0.300	0.340	0.340	520,000
Dec 20, 2023	0.315	0.315	0.305	0.300	0.300	300,000
Dec 19, 2023	0.320	0.320	0.315	0.320	0.320	264,000
Dec 18, 2023	0.310	0.320	0.305	0.320	0.320	156,000
Dec 15, 2023	0.350	0.350	0.350	0.350	0.350	-
Dec 14, 2023	0.355	0.355	0.330	0.330	0.330	40,000
Dec 13, 2023	0.335	0.335	0.310	0.315	0.315	512,000
Dec 12, 2023	0.340	0.360	0.340	0.360	0.360	8,000
Dec 11, 2023	0.370	0.375	0.365	0.375	0.375	84,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7282-0.0006(-0.09%)

CRUDE OIL79.41+0.42(+0.53%)

Bitcoin CAD84,484.25-1,182.74(-1.38%)

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

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7282
-0.0006(-0.09%)

CRUDE OIL
79.41
+0.42(+0.53%)

Bitcoin CAD
84,484.25
-1,182.74(-1.38%)