CT Vision (International) Holdings Limited (HKG:0994)
Hong Kong · Delayed Price · Currency is HKD 0.3100
-0.0200 (-6.06%)
Jan 29, 2026, 3:57 PM HKT
HKG:0994 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | - | -6.06% | 1,188,000 |
| Jan 28, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.71% | 1,856,000 |
| Jan 27, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -2.78% | 2,188,000 |
| Jan 26, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 944,000 |
| Jan 23, 2026 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | 1.41% | 1,228,000 |
| Jan 22, 2026 | 0.38 | 0.42 | 0.34 | 0.36 | 0.36 | -5.33% | 4,184,000 |
| Jan 21, 2026 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | - | 824,000 |
| Jan 20, 2026 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | -6.25% | 1,456,000 |
| Jan 19, 2026 | 0.43 | 0.46 | 0.37 | 0.40 | 0.40 | -6.98% | 5,252,000 |
| Jan 16, 2026 | 0.48 | 0.49 | 0.40 | 0.43 | 0.43 | -10.42% | 7,376,000 |
| Jan 15, 2026 | 0.46 | 0.54 | 0.46 | 0.48 | 0.48 | 4.35% | 8,512,000 |
| Jan 14, 2026 | 0.51 | 0.60 | 0.43 | 0.46 | 0.46 | -5.15% | 14,244,000 |
| Jan 13, 2026 | 0.40 | 0.49 | 0.38 | 0.49 | 0.49 | 34.72% | 14,168,000 |
| Jan 12, 2026 | 0.27 | 0.37 | 0.27 | 0.36 | 0.36 | 33.33% | 6,256,000 |
| Jan 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 392,000 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 792,000 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 568,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 632,000 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -5.08% | 748,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 336,000 |
| Dec 29, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 1,396,000 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 144,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.79% | 220,000 |
| Dec 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 112,000 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 204,000 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 412,000 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 944,000 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 244,000 |
| Dec 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 624,000 |
| Dec 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 524,000 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 196,000 |
| Dec 10, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 200,000 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 68,000 |
| Dec 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 88,000 |
| Dec 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 88,000 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 480,000 |
| Dec 3, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 1,240,000 |
| Dec 2, 2025 | 0.28 | 0.32 | 0.27 | 0.28 | 0.28 | 5.77% | 2,104,000 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 512,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 64,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.00% | 476,000 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 320,000 |
| Nov 25, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 180,000 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 484,000 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,000 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | - | 132,000 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -6.67% | 616,000 |
| Nov 18, 2025 | 0.30 | 0.34 | 0.28 | 0.30 | 0.30 | 3.45% | 2,768,000 |