CT Vision S.L. (International) Holdings Limited - 0994.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.3	0.28	0.28	0.3	0.28	484,000
December 03, 2025	0.27	0.29	0.29	0.3	0.27	1.24M
December 02, 2025	0.28	0.28	0.28	0.32	0.27	2.14M
December 01, 2025	0.25	0.26	0.26	0.27	0.25	512,000
November 28, 2025	0.25	0.25	0.25	0.25	0.25	64,000
November 27, 2025	0.26	0.25	0.25	0.26	0.25	484,000
November 26, 2025	0.27	0.26	0.26	0.27	0.26	308,000
November 25, 2025	0.26	0.28	0.28	0.28	0.26	216,000
November 24, 2025	0.28	0.28	0.28	0.28	0.26	484,000
November 21, 2025	0.28	0.28	0.28	0.28	0.28	8,000
November 20, 2025	0.28	0.28	0.28	0.28	0.26	132,000
November 19, 2025	0.29	0.28	0.28	0.29	0.27	616,000
November 18, 2025	0.3	0.3	0.3	0.34	0.28	2.79M
November 17, 2025	0.29	0.29	0.29	0.29	0.28	452,000
November 14, 2025	0.28	0.29	0.29	0.29	0.27	40,000
November 13, 2025	0.28	0.28	0.28	0.28	0.28	632,000
November 12, 2025	0.29	0.28	0.28	0.29	0.28	116,000
November 11, 2025	0.28	0.29	0.29	0.29	0.28	588,000
November 10, 2025	0.28	0.28	0.28	0.28	0.28	96,000
November 07, 2025	0.28	0.28	0.28	0.28	0.28	120,000
November 06, 2025	0.28	0.28	0.28	0.28	0.28	416,000
November 05, 2025	0.28	0.3	0.3	0.31	0.28	808,000
November 04, 2025	0.28	0.28	0.28	0.3	0.27	192,000
November 03, 2025	0.28	0.28	0.28	0.28	0.27	852,000
October 31, 2025	0.29	0.28	0.28	0.31	0.27	932,000
October 30, 2025	0.31	0.3	0.3	0.31	0.3	72,000
October 28, 2025	0.31	0.31	0.31	0.31	0.31	656,000
October 27, 2025	0.31	0.31	0.31	0.31	0.31	264,000
October 24, 2025	0.33	0.31	0.31	0.33	0.31	72,000
October 23, 2025	0.32	0.32	0.32	0.32	0.32	4,000
October 22, 2025	0.3	0.32	0.32	0.36	0.3	328,000
October 21, 2025	0.33	0.32	0.32	0.33	0.32	20,000
October 20, 2025	0.3	0.33	0.33	0.33	0.3	12,000
October 17, 2025	0.33	0.31	0.31	0.34	0.31	852,000
October 16, 2025	0.36	0.33	0.33	0.36	0.33	168,000
October 15, 2025	0.34	0.35	0.35	0.35	0.31	344,000
October 14, 2025	0.35	0.34	0.34	0.36	0.33	424,000
October 13, 2025	0.32	0.34	0.34	0.34	0.3	2M
October 10, 2025	0.34	0.32	0.32	0.34	0.31	1.12M
October 09, 2025	0.35	0.35	0.35	0.36	0.34	356,000
October 08, 2025	0.35	0.35	0.35	0.37	0.33	1.38M
October 06, 2025	0.3	0.35	0.35	0.38	0.3	664,000
October 03, 2025	0.29	0.31	0.31	0.32	0.28	408,000
October 02, 2025	0.34	0.3	0.3	0.34	0.28	1.62M
September 30, 2025	0.36	0.35	0.35	0.36	0.34	588,000
September 29, 2025	0.36	0.37	0.37	0.37	0.36	308,000
September 26, 2025	0.38	0.36	0.36	0.38	0.34	1.43M
September 25, 2025	0.38	0.38	0.38	0.4	0.38	200,000
September 24, 2025	0.38	0.38	0.38	0.41	0.38	1.91M
September 23, 2025	0.38	0.39	0.39	0.39	0.35	1.6M
September 22, 2025	0.39	0.39	0.39	0.4	0.39	564,000
September 19, 2025	0.4	0.39	0.39	0.4	0.37	2.54M
September 18, 2025	0.37	0.4	0.4	0.41	0.37	5.88M
September 17, 2025	0.33	0.37	0.37	0.37	0.33	4.82M
September 16, 2025	0.33	0.33	0.33	0.33	0.32	2.31M
September 15, 2025	0.32	0.32	0.32	0.32	0.32	696,000
September 12, 2025	0.32	0.32	0.32	0.33	0.31	1.29M
September 11, 2025	0.3	0.33	0.33	0.34	0.3	2.27M
September 10, 2025	0.28	0.3	0.3	0.3	0.28	1.76M
September 09, 2025	0.28	0.28	0.28	0.3	0.27	1.73M

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