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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.32	0.32	0.32	0.32	0.31	136,000
February 16, 2026	0.34	0.33	0.33	0.34	0.33	80,000
February 13, 2026	0.32	0.33	0.33	0.33	0.32	720,000
February 12, 2026	0.33	0.32	0.32	0.33	0.32	1.07M
February 11, 2026	0.33	0.33	0.33	0.34	0.33	632,000
February 10, 2026	0.34	0.34	0.34	0.34	0.33	396,000
February 09, 2026	0.34	0.33	0.33	0.34	0.33	640,000
February 06, 2026	0.33	0.34	0.34	0.34	0.33	116,000
February 05, 2026	0.34	0.34	0.34	0.34	0.33	188,000
February 04, 2026	0.33	0.35	0.35	0.35	0.33	332,000
February 03, 2026	0.34	0.33	0.33	0.35	0.33	1.51M
February 02, 2026	0.34	0.34	0.34	0.34	0.34	172,000
January 30, 2026	0.33	0.34	0.34	0.35	0.33	1.23M
January 29, 2026	0.33	0.31	0.31	0.33	0.31	1.24M
January 28, 2026	0.34	0.33	0.33	0.34	0.33	1.86M
January 27, 2026	0.36	0.35	0.35	0.37	0.34	2.19M
January 26, 2026	0.36	0.36	0.36	0.37	0.36	944,000
January 23, 2026	0.37	0.36	0.36	0.38	0.36	1.3M
January 22, 2026	0.38	0.36	0.36	0.42	0.34	4.2M
January 21, 2026	0.38	0.38	0.38	0.4	0.35	824,000
January 20, 2026	0.4	0.38	0.38	0.4	0.35	1.46M
January 19, 2026	0.43	0.4	0.4	0.46	0.37	5.25M
January 16, 2026	0.48	0.43	0.43	0.49	0.4	7.39M
January 15, 2026	0.46	0.48	0.48	0.54	0.46	8.56M
January 14, 2026	0.51	0.46	0.46	0.6	0.43	14.24M
January 13, 2026	0.4	0.49	0.49	0.49	0.38	14.17M
January 12, 2026	0.27	0.36	0.36	0.37	0.27	6.26M
January 09, 2026	0.26	0.27	0.27	0.27	0.26	392,000
January 08, 2026	0.28	0.26	0.26	0.28	0.25	792,000
January 07, 2026	0.27	0.28	0.28	0.28	0.27	576,000
January 06, 2026	0.28	0.27	0.27	0.28	0.27	644,000
January 05, 2026	0.31	0.28	0.28	0.31	0.26	752,000
January 02, 2026	0.3	0.3	0.3	0.3	0.3	0
December 31, 2025	0.3	0.3	0.3	0.3	0.3	0
December 30, 2025	0.3	0.3	0.3	0.3	0.3	336,000
December 29, 2025	0.29	0.3	0.3	0.31	0.28	1.4M
December 24, 2025	0.28	0.28	0.28	0.28	0.28	144,000
December 23, 2025	0.3	0.28	0.28	0.3	0.28	220,000
December 22, 2025	0.28	0.28	0.28	0.28	0.28	112,000
December 19, 2025	0.3	0.3	0.3	0.3	0.3	204,000
December 18, 2025	0.3	0.3	0.3	0.3	0.3	412,000
December 17, 2025	0.3	0.3	0.3	0.3	0.3	944,000
December 16, 2025	0.3	0.3	0.3	0.3	0.3	252,000
December 15, 2025	0.28	0.3	0.3	0.3	0.28	624,000
December 12, 2025	0.28	0.28	0.28	0.29	0.28	524,000
December 11, 2025	0.28	0.28	0.28	0.28	0.28	196,000
December 10, 2025	0.27	0.28	0.28	0.29	0.27	200,000
December 09, 2025	0.28	0.28	0.28	0.28	0.28	68,000
December 08, 2025	0.28	0.28	0.28	0.28	0.28	88,000
December 05, 2025	0.28	0.28	0.28	0.29	0.28	40,000
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

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