China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.630	0.630	0.620	0.630	0.630	348,000
2024-05-14	0.640	0.640	0.620	0.630	0.630	699,000
2024-05-13	0.620	0.650	0.620	0.650	0.650	130,000
2024-05-10	0.630	0.650	0.630	0.640	0.640	640,000
2024-05-09	0.630	0.660	0.620	0.660	0.660	270,000
2024-05-08	0.620	0.680	0.620	0.670	0.670	242,000
2024-05-07	0.640	0.660	0.640	0.650	0.650	138,000
2024-05-06	0.660	0.680	0.660	0.670	0.670	58,000
2024-05-03	0.680	0.680	0.680	0.680	0.680	8,000
2024-05-02	0.660	0.680	0.640	0.680	0.680	153,000
2024-04-30	0.670	0.670	0.660	0.670	0.670	55,000
2024-04-29	0.660	0.680	0.660	0.670	0.670	236,000
2024-04-26	0.680	0.690	0.660	0.690	0.690	534,000
2024-04-25	0.690	0.690	0.690	0.690	0.690	0
2024-04-24	0.690	0.690	0.690	0.690	0.690	0
2024-04-23	0.690	0.690	0.690	0.690	0.690	1,000
2024-04-22	0.700	0.700	0.650	0.680	0.680	64,000
2024-04-19	0.640	0.690	0.630	0.690	0.690	36,000
2024-04-18	0.640	0.650	0.640	0.650	0.650	1,000
2024-04-17	0.660	0.690	0.660	0.690	0.690	44,000
2024-04-16	0.670	0.670	0.640	0.660	0.660	73,000
2024-04-15	0.670	0.670	0.670	0.670	0.670	78,000
2024-04-12	0.670	0.670	0.630	0.670	0.670	160,000
2024-04-11	0.680	0.690	0.670	0.680	0.680	28,000
2024-04-10	0.690	0.690	0.690	0.690	0.690	0
2024-04-09	0.700	0.700	0.690	0.690	0.690	216,000
2024-04-08	0.680	0.710	0.680	0.690	0.690	229,000
2024-04-05	0.670	0.690	0.640	0.690	0.690	46,000
2024-04-03	0.640	0.680	0.640	0.680	0.680	36,000
2024-04-02	0.650	0.670	0.640	0.650	0.650	171,000
2024-03-28	0.650	0.670	0.650	0.670	0.670	108,000
2024-03-27	0.650	0.700	0.640	0.640	0.640	286,000
2024-03-26	0.650	0.660	0.630	0.650	0.650	441,000
2024-03-25	0.620	0.620	0.600	0.620	0.620	234,000
2024-03-22	0.700	0.700	0.560	0.620	0.620	1,641,000
2024-03-21	0.710	0.710	0.700	0.700	0.700	100,000
2024-03-20	0.670	0.710	0.670	0.710	0.710	142,000
2024-03-19	0.640	0.680	0.640	0.680	0.680	196,000
2024-03-18	0.680	0.680	0.660	0.660	0.660	121,000
2024-03-15	0.660	0.660	0.660	0.660	0.660	109,000
2024-03-14	0.680	0.680	0.680	0.680	0.680	0
2024-03-13	0.680	0.680	0.680	0.680	0.680	0
2024-03-12	0.670	0.700	0.670	0.680	0.680	184,000
2024-03-11	0.700	0.700	0.660	0.670	0.670	86,000
2024-03-08	0.690	0.690	0.670	0.670	0.670	11,000
2024-03-07	0.660	0.660	0.660	0.660	0.660	46,000
2024-03-06	0.670	0.690	0.660	0.690	0.690	54,000
2024-03-05	0.670	0.680	0.670	0.680	0.680	83,000
2024-03-04	0.700	0.700	0.660	0.700	0.700	217,000
2024-03-01	0.710	0.710	0.700	0.700	0.700	162,000
2024-02-29	0.690	0.730	0.650	0.670	0.670	220,000
2024-02-28	0.740	0.770	0.660	0.670	0.670	820,000
2024-02-27	0.690	0.730	0.690	0.730	0.730	370,000
2024-02-26	0.700	0.720	0.690	0.690	0.690	420,000
2024-02-23	0.660	0.690	0.660	0.680	0.680	678,000
2024-02-22	0.650	0.660	0.640	0.660	0.660	197,000
2024-02-21	0.620	0.660	0.620	0.630	0.630	412,000
2024-02-20	0.630	0.630	0.630	0.630	0.630	2,000
2024-02-19	0.650	0.650	0.630	0.630	0.630	212,000
2024-02-16	0.620	0.640	0.620	0.630	0.630	205,000

← NewerPage 11 of 21 · 1,229 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.