China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.610	0.610	0.610	0.610	0.610	0
2024-02-14	0.610	0.610	0.610	0.610	0.610	3,000
2024-02-09	0.590	0.590	0.590	0.590	0.590	0
2024-02-08	0.590	0.590	0.590	0.590	0.590	12,000
2024-02-07	0.580	0.590	0.580	0.590	0.590	2,000
2024-02-06	0.620	0.620	0.620	0.620	0.620	10,000
2024-02-05	0.610	0.610	0.610	0.610	0.610	0
2024-02-02	0.630	0.630	0.580	0.610	0.610	2,000
2024-02-01	0.620	0.620	0.620	0.620	0.620	0
2024-01-31	0.620	0.620	0.620	0.620	0.620	0
2024-01-30	0.590	0.640	0.580	0.640	0.640	54,000
2024-01-29	0.610	0.620	0.610	0.610	0.610	72,000
2024-01-26	0.610	0.610	0.570	0.600	0.600	313,000
2024-01-25	0.560	0.590	0.560	0.590	0.590	192,000
2024-01-24	0.560	0.560	0.530	0.560	0.560	127,000
2024-01-23	0.580	0.580	0.520	0.560	0.560	382,000
2024-01-22	0.540	0.570	0.540	0.560	0.560	25,000
2024-01-19	0.560	0.560	0.540	0.560	0.560	193,000
2024-01-18	0.560	0.570	0.550	0.560	0.560	82,000
2024-01-17	0.560	0.630	0.550	0.590	0.590	111,000
2024-01-16	0.620	0.620	0.570	0.570	0.570	225,000
2024-01-15	0.620	0.620	0.620	0.620	0.620	0
2024-01-12	0.570	0.620	0.570	0.620	0.620	16,000
2024-01-11	0.570	0.600	0.560	0.600	0.600	95,000
2024-01-10	0.580	0.590	0.560	0.590	0.590	233,000
2024-01-09	0.600	0.600	0.580	0.580	0.580	80,000
2024-01-08	0.590	0.590	0.580	0.590	0.590	206,000
2024-01-05	0.640	0.640	0.600	0.600	0.600	203,000
2024-01-04	0.650	0.660	0.620	0.620	0.620	533,000
2024-01-03	0.630	0.650	0.630	0.650	0.650	125,000
2024-01-02	0.620	0.620	0.620	0.620	0.620	10,000
2023-12-29	0.630	0.640	0.610	0.620	0.620	267,000
2023-12-28	0.640	0.640	0.630	0.630	0.630	29,000
2023-12-27	0.610	0.640	0.610	0.640	0.640	13,000
2023-12-22	0.640	0.640	0.600	0.630	0.630	4,000
2023-12-21	0.640	0.650	0.630	0.630	0.630	955,000
2023-12-20	0.630	0.640	0.630	0.640	0.640	1,019,000
2023-12-19	0.640	0.640	0.620	0.620	0.620	1,699,000
2023-12-18	0.630	0.630	0.610	0.610	0.610	320,000
2023-12-15	0.640	0.640	0.570	0.630	0.630	336,000
2023-12-14	0.600	0.620	0.590	0.620	0.620	294,000
2023-12-13	0.620	0.640	0.600	0.600	0.600	620,000
2023-12-12	0.650	0.650	0.600	0.600	0.600	47,000
2023-12-11	0.650	0.650	0.600	0.620	0.620	4,000
2023-12-08	0.600	0.640	0.580	0.630	0.630	383,000
2023-12-07	0.620	0.620	0.580	0.600	0.600	316,000
2023-12-06	0.630	0.630	0.610	0.610	0.610	74,000
2023-12-05	0.630	0.640	0.610	0.630	0.630	260,000
2023-12-04	0.620	0.630	0.600	0.630	0.630	7,000
2023-12-01	0.620	0.620	0.610	0.620	0.620	39,000
2023-11-30	0.640	0.640	0.620	0.640	0.640	366,000
2023-11-29	0.620	0.630	0.610	0.630	0.630	249,000
2023-11-28	0.620	0.640	0.590	0.640	0.640	968,000
2023-11-27	0.660	0.660	0.600	0.650	0.650	677,000
2023-11-24	0.620	0.640	0.600	0.640	0.640	223,000
2023-11-23	0.630	0.660	0.590	0.630	0.630	653,000
2023-11-22	0.590	0.640	0.570	0.620	0.620	1,260,000
2023-11-21	0.590	0.620	0.570	0.590	0.590	1,120,000
2023-11-20	0.600	0.650	0.590	0.590	0.590	753,000
2023-11-17	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 12 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.