501421.BO - TechNVision Ventures Limited
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1 |
| 26 May 2023 | 203.00 | 203.00 | 198.00 | 198.00 | 198.00 | 6 |
| 25 May 2023 | 198.90 | 198.90 | 198.50 | 198.90 | 198.90 | 301 |
| 24 May 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 100 |
| 23 May 2023 | 180.00 | 189.85 | 180.00 | 189.85 | 189.85 | 676 |
| 22 May 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 251 |
| 19 May 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 386 |
| 18 May 2023 | 189.90 | 189.90 | 182.00 | 182.00 | 182.00 | 100 |
| 17 May 2023 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 85 |
| 16 May 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 50 |
| 15 May 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 150 |
| 12 May 2023 | 180.10 | 189.00 | 180.00 | 180.00 | 180.00 | 522 |
| 11 May 2023 | 188.00 | 188.00 | 179.50 | 180.10 | 180.10 | 258 |
| 10 May 2023 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | - |
| 09 May 2023 | 194.00 | 194.00 | 188.90 | 188.90 | 188.90 | 31 |
| 08 May 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 120 |
| 05 May 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 04 May 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 03 May 2023 | 199.90 | 200.00 | 199.90 | 200.00 | 200.00 | 300 |
| 02 May 2023 | 196.00 | 198.90 | 196.00 | 198.50 | 198.50 | 101 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 21 |
| 27 Apr 2023 | 190.90 | 200.00 | 190.90 | 200.00 | 200.00 | 6 |
| 26 Apr 2023 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | 49 |
| 25 Apr 2023 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
| 24 Apr 2023 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
| 21 Apr 2023 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
| 20 Apr 2023 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 1 |
| 19 Apr 2023 | 173.85 | 191.95 | 173.85 | 191.95 | 191.95 | 74 |
| 18 Apr 2023 | 192.50 | 202.00 | 182.90 | 183.00 | 183.00 | 214 |
| 17 Apr 2023 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 1 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 183.50 | 192.00 | 183.50 | 183.50 | 183.50 | 26 |
| 12 Apr 2023 | 186.70 | 186.70 | 183.50 | 183.50 | 183.50 | 89 |
| 11 Apr 2023 | 175.00 | 183.00 | 166.30 | 183.00 | 183.00 | 56 |
| 10 Apr 2023 | 175.10 | 193.45 | 175.05 | 175.05 | 175.05 | 168 |
| 06 Apr 2023 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
| 05 Apr 2023 | 180.50 | 189.00 | 180.50 | 184.25 | 184.25 | 60 |
| 04 Apr 2023 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 03 Apr 2023 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 31 Mar 2023 | 199.00 | 199.00 | 180.50 | 180.50 | 180.50 | 102 |
| 30 Mar 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 29 Mar 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 28 Mar 2023 | 199.95 | 201.00 | 190.00 | 190.00 | 190.00 | 302 |
| 27 Mar 2023 | 180.95 | 199.95 | 180.95 | 199.95 | 199.95 | 452 |
| 24 Mar 2023 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | 20 |
| 23 Mar 2023 | 199.95 | 199.95 | 190.45 | 190.45 | 190.45 | 84 |
| 22 Mar 2023 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | 3 |
| 21 Mar 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 20 Mar 2023 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
| 17 Mar 2023 | 193.00 | 211.00 | 193.00 | 211.00 | 211.00 | 9 |
| 16 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 15 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 14 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 13 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 10 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 100 |
| 09 Mar 2023 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 30 |
| 08 Mar 2023 | 205.00 | 214.00 | 193.70 | 194.10 | 194.10 | 982 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 194.75 | 205.00 | 194.75 | 203.85 | 203.85 | 9 |
| 03 Mar 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 02 Mar 2023 | 195.15 | 215.00 | 195.00 | 215.00 | 215.00 | 56 |
| 01 Mar 2023 | 185.70 | 205.00 | 185.70 | 205.00 | 205.00 | 8 |
| 28 Feb 2023 | 205.65 | 205.65 | 195.45 | 195.45 | 195.45 | 8 |
| 27 Feb 2023 | 196.00 | 205.70 | 196.00 | 205.70 | 205.70 | 11 |
| 24 Feb 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 60 |
| 23 Feb 2023 | 206.50 | 206.50 | 187.10 | 187.10 | 187.10 | 3 |
| 22 Feb 2023 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
| 21 Feb 2023 | 212.00 | 212.00 | 196.65 | 196.90 | 196.90 | 152 |
| 17 Feb 2023 | 205.00 | 205.00 | 197.40 | 197.40 | 197.40 | 104 |
| 16 Feb 2023 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 284 |
| 15 Feb 2023 | 170.30 | 188.00 | 170.30 | 188.00 | 188.00 | 473 |
| 14 Feb 2023 | 177.65 | 196.35 | 177.65 | 179.05 | 179.05 | 2,523 |
| 13 Feb 2023 | 185.80 | 204.90 | 185.80 | 187.00 | 187.00 | 354 |
| 10 Feb 2023 | 205.75 | 205.75 | 195.50 | 195.50 | 195.50 | 120 |
| 09 Feb 2023 | 207.00 | 207.00 | 196.65 | 205.75 | 205.75 | 128 |
| 08 Feb 2023 | 207.00 | 207.10 | 207.00 | 207.00 | 207.00 | 18 |
| 07 Feb 2023 | 240.50 | 240.50 | 217.80 | 217.80 | 217.80 | 501 |
| 06 Feb 2023 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | 93 |
| 03 Feb 2023 | 266.50 | 266.50 | 241.30 | 241.30 | 241.30 | 15 |
| 02 Feb 2023 | 252.95 | 254.00 | 242.25 | 254.00 | 254.00 | 109 |
| 01 Feb 2023 | 251.75 | 275.00 | 251.75 | 255.00 | 255.00 | 22 |
| 31 Jan 2023 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 30 Jan 2023 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
| 27 Jan 2023 | 252.85 | 252.85 | 252.70 | 252.70 | 252.70 | 40 |
| 26 Jan 2023 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | - |
| 25 Jan 2023 | 247.00 | 272.90 | 247.00 | 265.95 | 265.95 | 364 |
| 24 Jan 2023 | 248.20 | 274.30 | 248.20 | 260.00 | 260.00 | 44 |
| 23 Jan 2023 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | 17 |
| 20 Jan 2023 | 256.40 | 283.00 | 256.40 | 274.95 | 274.95 | 187 |
| 19 Jan 2023 | 252.30 | 278.80 | 252.30 | 269.85 | 269.85 | 23 |
| 18 Jan 2023 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | 40 |
| 17 Jan 2023 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
| 13 Jan 2023 | 263.50 | 263.50 | 258.85 | 258.85 | 258.85 | 15 |
| 12 Jan 2023 | 271.50 | 271.50 | 251.20 | 251.20 | 251.20 | 9 |
| 11 Jan 2023 | 260.15 | 260.15 | 260.15 | 260.15 | 260.15 | - |
| 10 Jan 2023 | 268.35 | 287.25 | 260.15 | 260.15 | 260.15 | 58 |
| 09 Jan 2023 | 274.95 | 288.00 | 265.60 | 273.80 | 273.80 | 136 |
| 06 Jan 2023 | 282.00 | 282.00 | 274.95 | 274.95 | 274.95 | 18 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.