CT Vision (International) Holdings Limited (HKG:0994)
Hong Kong
· Delayed Price · Currency is HKD 0.405
+0.015 (3.85%)
Apr 30, 2026, 11:04 AM HKT
HKG:0994 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 6.85% | 1,860,000 |
| Apr 28, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -1.35% | 3,296,000 |
| Apr 27, 2026 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 8.82% | 2,996,000 |
| Apr 24, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 1,300,000 |
| Apr 23, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 4.48% | 1,996,000 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.29% | 813,978 |
| Apr 21, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 260,000 |
| Apr 20, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 10.94% | 772,000 |
| Apr 17, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | - | 1,516,000 |
| Apr 16, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 456,000 |
| Apr 15, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 872,000 |
| Apr 14, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,032,000 |
| Apr 13, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -1.56% | 1,928,000 |
| Apr 10, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 1.59% | 1,316,000 |
| Apr 9, 2026 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -5.97% | 3,388,000 |
| Apr 8, 2026 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | - | 2,212,000 |
| Apr 2, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 4.69% | 1,276,000 |
| Apr 1, 2026 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -3.03% | 1,056,000 |
| Mar 31, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | - | 212,000 |
| Mar 30, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.04% | 1,132,000 |
| Mar 27, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.33% | 1,080,000 |
| Mar 26, 2026 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | - | 1,076,000 |
| Mar 25, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 896,000 |
| Mar 24, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 340,000 |
| Mar 23, 2026 | 0.38 | 0.41 | 0.37 | 0.37 | 0.37 | 1.37% | 3,056,000 |
| Mar 20, 2026 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -6.41% | 3,240,000 |
| Mar 19, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.27% | 1,168,000 |
| Mar 18, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -1.25% | 1,720,000 |
| Mar 17, 2026 | 0.42 | 0.49 | 0.39 | 0.40 | 0.40 | 3.90% | 10,688,000 |
| Mar 16, 2026 | 0.38 | 0.42 | 0.37 | 0.39 | 0.39 | 5.48% | 3,104,000 |
| Mar 13, 2026 | 0.36 | 0.36 | 0.36 | 0.37 | 0.37 | 1.39% | 216,000 |
| Mar 12, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 477,978 |
| Mar 11, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 100,000 |
| Mar 10, 2026 | 0.37 | 0.41 | 0.37 | 0.38 | 0.38 | 5.56% | 1,324,000 |
| Mar 9, 2026 | 0.34 | 0.37 | 0.33 | 0.36 | 0.36 | 7.46% | 1,236,000 |
| Mar 6, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 124,000 |
| Mar 5, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 1.56% | 1,272,000 |
| Mar 4, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 744,000 |
| Mar 3, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.04% | 292,000 |
| Mar 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 27, 2026 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 244,000 |
| Feb 26, 2026 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | 4.29% | 440,000 |
| Feb 25, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 412,000 |
| Feb 24, 2026 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 7.94% | 992,000 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 308,000 |
| Feb 20, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -4.55% | 164,000 |
| Feb 16, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 80,000 |
| Feb 13, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 596,000 |
| Feb 12, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 1,068,000 |
| Feb 11, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 628,000 |
| Feb 10, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 396,000 |
| Feb 9, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 640,000 |
| Feb 6, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 96,000 |
| Feb 5, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.90% | 140,000 |
| Feb 4, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 332,000 |
| Feb 3, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 1,508,000 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 172,000 |
| Jan 30, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 9.68% | 1,224,000 |
| Jan 29, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 1,220,000 |
| 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 |