Vision International Holdings Limited - 8107.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.24	0.2	0.2	0.24	0.2	455,000
August 15, 2025	0.22	0.21	0.21	0.22	0.2	520,000
August 14, 2025	0.21	0.22	0.22	0.22	0.2	1.45M
August 13, 2025	0.26	0.26	0.26	0.26	0.26	15,000
August 12, 2025	0.24	0.26	0.26	0.26	0.24	110,000
August 11, 2025	0.26	0.26	0.26	0.26	0.26	0
August 08, 2025	0.25	0.26	0.26	0.26	0.25	425,000
August 07, 2025	0.27	0.26	0.26	0.27	0.26	140,000
August 06, 2025	0.26	0.25	0.25	0.27	0.24	1.22M
August 05, 2025	0.3	0.3	0.3	0.3	0.3	0
August 04, 2025	0.3	0.3	0.3	0.3	0.3	0
August 01, 2025	0.31	0.31	0.31	0.31	0.31	0
July 31, 2025	0.3	0.31	0.31	0.32	0.3	650,000
July 30, 2025	0.32	0.33	0.33	0.33	0.3	580,000
July 29, 2025	0.28	0.32	0.32	0.32	0.28	645,000
July 28, 2025	0.25	0.28	0.28	0.28	0.25	75,000
July 25, 2025	0.25	0.26	0.26	0.26	0.25	350,000
July 24, 2025	0.24	0.25	0.25	0.25	0.23	910,000
July 23, 2025	0.24	0.25	0.25	0.25	0.24	90,000
July 22, 2025	0.23	0.28	0.28	0.28	0.23	250,000
July 21, 2025	0.25	0.25	0.25	0.25	0.25	0
July 18, 2025	0.26	0.25	0.25	0.27	0.25	550,000
July 17, 2025	0.26	0.27	0.27	0.28	0.26	70,000
July 16, 2025	0.23	0.25	0.25	0.25	0.23	30,000
July 15, 2025	0.23	0.23	0.23	0.25	0.23	1.01M
July 14, 2025	0.26	0.26	0.26	0.26	0.25	1.68M
July 11, 2025	0.25	0.28	0.28	0.28	0.24	865,000
July 10, 2025	0.28	0.26	0.26	0.28	0.25	1.76M
July 09, 2025	0.32	0.28	0.28	0.32	0.27	810,000
July 08, 2025	0.32	0.28	0.28	0.32	0.27	460,000
July 07, 2025	0.28	0.28	0.28	0.28	0.28	250,000
July 04, 2025	0.31	0.28	0.28	0.31	0.27	1.11M
July 03, 2025	0.33	0.28	0.28	0.33	0.25	1.92M
July 02, 2025	0.33	0.3	0.3	0.33	0.28	1.73M
June 30, 2025	0.48	0.31	0.31	0.48	0.31	2.09M
June 27, 2025	0.35	0.42	0.42	0.42	0.28	3.54M
June 26, 2025	0.36	0.35	0.35	0.4	0.35	1.05M
June 25, 2025	0.48	0.4	0.4	0.48	0.38	545,000
June 24, 2025	0.45	0.44	0.44	0.45	0.44	30,000
June 23, 2025	0.45	0.45	0.45	0.45	0.45	15,000
June 20, 2025	0.46	0.42	0.42	0.46	0.4	2.42M
June 19, 2025	0.47	0.45	0.45	0.48	0.44	7.2M
June 18, 2025	0.5	0.45	0.45	0.52	0.45	925,000
June 17, 2025	0.46	0.49	0.49	0.49	0.46	2.29M
June 16, 2025	0.5	0.5	0.5	0.5	0.45	7.41M
June 13, 2025	0.5	0.5	0.5	0.52	0.5	160,000
June 12, 2025	0.48	0.5	0.5	0.52	0.47	3.31M
June 11, 2025	0.48	0.47	0.47	0.5	0.45	7.96M
June 10, 2025	0.47	0.48	0.48	0.49	0.45	375,000
June 09, 2025	0.46	0.49	0.49	0.49	0.46	2.29M
June 06, 2025	0.48	0.5	0.5	0.5	0.48	7.63M
June 05, 2025	0.49	0.49	0.49	0.5	0.44	425,000
June 04, 2025	0.48	0.48	0.48	0.49	0.48	110,000
June 03, 2025	0.5	0.49	0.49	0.53	0.45	8.27M
June 02, 2025	0.49	0.49	0.49	0.52	0.49	325,000
May 30, 2025	0.48	0.49	0.49	0.5	0.44	2.96M
May 29, 2025	0.48	0.46	0.46	0.5	0.41	4.11M
May 28, 2025	0.49	0.44	0.44	0.52	0.4	300,000
May 27, 2025	0.49	0.48	0.48	0.51	0.48	40,000
May 26, 2025	0.47	0.47	0.47	0.47	0.47	0

Vision International Holdings Limited (8107.HK) HKSE