China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.570	0.570	0.570	0.570	0.570	0
2023-11-15	0.520	0.580	0.520	0.570	0.570	106,000
2023-11-14	0.580	0.580	0.550	0.570	0.570	258,000
2023-11-13	0.570	0.580	0.550	0.580	0.580	55,000
2023-11-10	0.590	0.590	0.560	0.580	0.580	26,000
2023-11-09	0.560	0.590	0.560	0.590	0.590	56,000
2023-11-08	0.580	0.590	0.570	0.590	0.590	88,000
2023-11-07	0.610	0.610	0.610	0.610	0.610	0
2023-11-06	0.600	0.610	0.570	0.610	0.610	433,000
2023-11-03	0.610	0.630	0.610	0.610	0.610	223,000
2023-11-02	0.610	0.610	0.570	0.610	0.610	4,000
2023-11-01	0.650	0.650	0.580	0.580	0.580	350,000
2023-10-31	0.600	0.620	0.590	0.620	0.620	207,000
2023-10-30	0.600	0.600	0.600	0.600	0.600	16,000
2023-10-27	0.660	0.660	0.600	0.600	0.600	201,000
2023-10-26	0.580	0.700	0.560	0.640	0.640	256,000
2023-10-25	0.560	0.590	0.560	0.590	0.590	41,000
2023-10-24	0.580	0.590	0.550	0.550	0.550	150,000
2023-10-20	0.570	0.600	0.550	0.560	0.560	1,505,000
2023-10-19	0.610	0.610	0.580	0.610	0.610	175,000
2023-10-18	0.590	0.680	0.590	0.680	0.680	442,000
2023-10-17	0.620	0.620	0.620	0.620	0.620	0
2023-10-16	0.620	0.620	0.620	0.620	0.620	1,000
2023-10-13	0.600	0.650	0.590	0.610	0.610	477,000
2023-10-12	0.650	0.650	0.620	0.650	0.650	1,063,000
2023-10-11	0.650	0.680	0.630	0.650	0.650	451,000
2023-10-10	0.680	0.680	0.610	0.610	0.610	3,000
2023-10-09	0.680	0.680	0.650	0.650	0.650	25,000
2023-10-06	0.570	0.630	0.570	0.630	0.630	63,000
2023-10-05	0.570	0.570	0.570	0.570	0.570	1,000
2023-10-04	0.600	0.600	0.570	0.570	0.570	68,000
2023-10-03	0.640	0.640	0.620	0.640	0.640	8,000
2023-09-29	0.690	0.690	0.640	0.680	0.680	21,000
2023-09-28	0.690	0.700	0.690	0.690	0.690	510,000
2023-09-27	0.640	0.700	0.630	0.690	0.690	32,000
2023-09-26	0.640	0.640	0.600	0.640	0.640	49,000
2023-09-25	0.690	0.690	0.640	0.690	0.690	21,000
2023-09-22	0.700	0.700	0.640	0.640	0.640	126,000
2023-09-21	0.650	0.690	0.620	0.690	0.690	440,000
2023-09-20	0.660	0.660	0.650	0.650	0.650	59,000
2023-09-19	0.670	0.670	0.660	0.660	0.660	20,000
2023-09-18	0.700	0.700	0.660	0.670	0.670	10,000
2023-09-15	0.690	0.700	0.660	0.700	0.700	8,000
2023-09-14	0.690	0.690	0.660	0.690	0.690	92,000
2023-09-13	0.670	0.670	0.660	0.660	0.660	61,000
2023-09-12	0.700	0.700	0.670	0.690	0.690	4,000
2023-09-11	0.710	0.710	0.670	0.690	0.690	278,000
2023-09-07	0.710	0.710	0.690	0.690	0.690	9,000
2023-09-06	0.690	0.700	0.670	0.700	0.700	353,000
2023-09-05	0.700	0.720	0.670	0.680	0.680	534,000
2023-09-04	0.710	0.730	0.660	0.700	0.700	66,000
2023-08-31	0.710	0.710	0.660	0.710	0.710	334,000
2023-08-30	0.700	0.720	0.700	0.710	0.710	13,000
2023-08-29	0.750	0.750	0.700	0.700	0.700	212,000
2023-08-28	0.770	0.770	0.700	0.700	0.700	220,000
2023-08-25	0.760	0.760	0.760	0.760	0.760	0
2023-08-24	0.760	0.760	0.760	0.760	0.760	0
2023-08-23	0.760	0.760	0.760	0.760	0.760	0
2023-08-22	0.710	0.760	0.710	0.760	0.760	177,000
2023-08-21	0.670	0.710	0.670	0.710	0.710	294,000

← NewerPage 13 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.