Want to see HK:0471 full AI Analyst Report?
CMMB Vision Holdings (0471) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.63% | 352,250 | 0.29 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 36,000 | 0.03 |
| Oct 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | +5.83% | 236,000 | 0.20 |
| Oct 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 712,000 | 0.59 |
| Oct 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 1,368,000 | 1.15 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 1,008,005 | 0.85 |
| Oct 22, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | +21.21% | 5,935,600 | 5.43 |
| Oct 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.94% | 1,100,001 | 1.02 |
| Oct 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.56% | 7,228,000 | 7.43 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | +0.93% | 1,436,000 | 1.47 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 1,272,000 | 1.32 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +2.80% | 672,000 | 0.71 |
| Oct 13, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -15.75% | 6,960,000 | 8.21 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +0.00% | 776,000 | 0.92 |
| Oct 09, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | +11.40% | 2,632,000 | 3.24 |
| Oct 08, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 640,000 | 0.77 |
| Oct 07, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 38,000 | 0.05 |
| Oct 06, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | +10.19% | 1,636,000 | 2.00 |
| Oct 05, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.57% | 416,000 | 0.51 |
| Oct 02, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +2.75% | 738,000 | 0.91 |
| Oct 01, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.54% | 1,132,000 | 1.39 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 208,000 | 0.25 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 332,900 | 0.40 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 148,000 | 0.17 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +1.74% | 366,000 | 0.43 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 696,000 | 0.82 |
| Sep 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +7.27% | 1,276,000 | 1.54 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 376,000 | 0.45 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 1,136,000 | 1.36 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.56% | 192,000 | 0.23 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 12,003 | 0.01 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 240,001 | 0.28 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.83% | 224,000 | 0.24 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 432,000 | 0.46 |
| Sep 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +6.03% | 984,075 | 1.06 |
| Sep 08, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.69% | 352,075 | 0.37 |
| Sep 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 8,239 | 0.01 |
| Sep 04, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | +0.82% | 368,000 | 0.37 |
| Sep 03, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 587,400 | 0.58 |
| Sep 02, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | +0.79% | 1,220,000 | 1.21 |
| Sep 01, 2026 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | +22.12% | 4,788,010 | 4.99 |
| Aug 31, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | +9.47% | 1,633,620 | 1.72 |
| Aug 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 1,052,000 | 1.11 |
| Aug 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.04% | 804,000 | 0.84 |
| Aug 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.01% | 264,000 | 0.27 |
| Aug 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.98% | 736,000 | 0.72 |
| Aug 24, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | +1.00% | 3,272,150 | 3.18 |
