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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.27	0.28	0.28	0.3	0.27	3.19M
September 05, 2025	0.33	0.28	0.28	0.33	0.27	3.94M
September 04, 2025	0.26	0.33	0.33	0.34	0.26	13.09M
September 03, 2025	0.24	0.26	0.26	0.27	0.24	724,000
September 02, 2025	0.24	0.24	0.24	0.24	0.24	60,000
September 01, 2025	0.24	0.24	0.24	0.26	0.24	644,000
August 29, 2025	0.24	0.24	0.24	0.24	0.24	444,000
August 28, 2025	0.24	0.25	0.25	0.25	0.24	372,000
August 27, 2025	0.25	0.24	0.24	0.25	0.24	232,000
August 26, 2025	0.25	0.25	0.25	0.26	0.23	596,000
August 25, 2025	0.24	0.24	0.24	0.24	0.24	332,000
August 22, 2025	0.25	0.25	0.25	0.25	0.25	824,000
August 21, 2025	0.25	0.25	0.25	0.25	0.23	360,000
August 20, 2025	0.25	0.25	0.25	0.25	0.24	780,000
August 19, 2025	0.25	0.25	0.25	0.25	0.24	404,000
August 18, 2025	0.26	0.24	0.24	0.26	0.22	1.44M
August 15, 2025	0.22	0.26	0.26	0.26	0.22	3.42M
August 14, 2025	0.21	0.22	0.22	0.22	0.21	320,000
August 13, 2025	0.21	0.22	0.22	0.22	0.21	1.11M
August 12, 2025	0.2	0.21	0.21	0.21	0.2	968,000
August 11, 2025	0.21	0.2	0.2	0.21	0.2	652,000
August 08, 2025	0.2	0.2	0.2	0.21	0.2	720,000
August 07, 2025	0.2	0.2	0.2	0.2	0.2	840,000
August 06, 2025	0.2	0.2	0.2	0.2	0.2	328,000
August 05, 2025	0.2	0.2	0.2	0.2	0.2	812,000
August 04, 2025	0.21	0.2	0.2	0.21	0.2	164,000
August 01, 2025	0.21	0.2	0.2	0.21	0.2	40,000
July 31, 2025	0.21	0.21	0.21	0.21	0.21	416,000
July 30, 2025	0.21	0.22	0.22	0.22	0.21	180,000
July 29, 2025	0.23	0.21	0.21	0.23	0.21	436,000
July 28, 2025	0.23	0.23	0.23	0.24	0.22	1.15M
July 25, 2025	0.21	0.22	0.22	0.26	0.21	1.56M
July 24, 2025	0.21	0.21	0.21	0.23	0.21	644,000

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