China Vocational Education Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.570	0.570	0.570	0.570	0.570	0
2024-08-09	0.580	0.580	0.570	0.570	0.570	3,000
2024-08-08	0.550	0.550	0.550	0.550	0.550	122,000
2024-08-07	0.540	0.550	0.540	0.550	0.550	552,000
2024-08-06	0.540	0.550	0.540	0.550	0.550	63,000
2024-08-05	0.560	0.560	0.520	0.530	0.530	136,000
2024-08-02	0.560	0.560	0.550	0.560	0.560	40,000
2024-08-01	0.560	0.570	0.560	0.560	0.560	158,000
2024-07-31	0.600	0.650	0.570	0.570	0.570	153,000
2024-07-30	0.630	0.630	0.600	0.600	0.600	1,000
2024-07-29	0.600	0.600	0.600	0.600	0.600	0
2024-07-26	0.590	0.630	0.590	0.600	0.600	143,000
2024-07-25	0.560	0.600	0.550	0.600	0.600	4,001
2024-07-24	0.560	0.580	0.550	0.560	0.560	23,001
2024-07-23	0.580	0.580	0.580	0.580	0.580	0
2024-07-22	0.580	0.580	0.580	0.580	0.580	0
2024-07-19	0.580	0.580	0.580	0.580	0.580	0
2024-07-18	0.560	0.580	0.550	0.580	0.580	27,000
2024-07-17	0.580	0.610	0.560	0.580	0.580	66,000
2024-07-16	0.570	0.570	0.570	0.570	0.570	10,000
2024-07-15	0.570	0.570	0.570	0.570	0.570	3,000
2024-07-12	0.560	0.600	0.550	0.570	0.570	95,000
2024-07-11	0.620	0.620	0.620	0.620	0.620	1,000
2024-07-10	0.580	0.580	0.580	0.580	0.580	2,000
2024-07-09	0.550	0.570	0.550	0.570	0.570	4,000
2024-07-08	0.570	0.590	0.560	0.560	0.560	37,000
2024-07-05	0.580	0.590	0.570	0.570	0.570	38,000
2024-07-04	0.580	0.580	0.570	0.570	0.570	126,000
2024-07-03	0.590	0.590	0.590	0.590	0.590	1,000
2024-07-02	0.580	0.600	0.580	0.600	0.600	55,000
2024-06-28	0.600	0.600	0.600	0.600	0.600	10,000
2024-06-27	0.590	0.600	0.590	0.600	0.600	2,000
2024-06-26	0.600	0.600	0.590	0.590	0.590	34,000
2024-06-25	0.620	0.660	0.590	0.600	0.600	588,000
2024-06-24	0.600	0.610	0.600	0.610	0.610	10,000
2024-06-21	0.610	0.620	0.610	0.620	0.620	42,000
2024-06-20	0.600	0.600	0.600	0.600	0.600	10,000
2024-06-19	0.620	0.620	0.620	0.620	0.620	0
2024-06-18	0.610	0.620	0.600	0.620	0.620	135,000
2024-06-17	0.610	0.610	0.610	0.610	0.610	46,000
2024-06-14	0.630	0.630	0.630	0.630	0.630	1,000
2024-06-13	0.610	0.610	0.610	0.610	0.610	0
2024-06-12	0.610	0.610	0.610	0.610	0.610	21,000
2024-06-11	0.620	0.630	0.610	0.610	0.610	321,000
2024-06-07	0.650	0.650	0.630	0.630	0.630	60,000
2024-06-06	0.640	0.660	0.620	0.660	0.660	147,000
2024-06-05	0.640	0.640	0.640	0.640	0.640	15,000
2024-06-04	0.630	0.630	0.630	0.630	0.630	30,000
2024-06-03	0.650	0.660	0.630	0.630	0.630	121,000
2024-05-31	0.620	0.650	0.620	0.640	0.640	514,000
2024-05-30	0.630	0.630	0.630	0.630	0.630	10,000
2024-05-29	0.630	0.630	0.620	0.630	0.630	365,000
2024-05-28	0.630	0.640	0.630	0.640	0.640	3,000
2024-05-27	0.640	0.650	0.630	0.630	0.630	292,000
2024-05-24	0.630	0.640	0.630	0.640	0.640	311,000
2024-05-23	0.640	0.640	0.630	0.630	0.630	381,000
2024-05-22	0.630	0.660	0.630	0.630	0.630	910,000
2024-05-21	0.640	0.660	0.630	0.650	0.650	839,000
2024-05-20	0.630	0.650	0.620	0.650	0.650	706,000
2024-05-17	0.640	0.640	0.600	0.620	0.620	262,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-28	0.0502 HKD
2021-08-03	0.0621 HKD
2021-01-22	0.0748 HKD
2020-06-18	0.0560 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.