China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.730	0.730	0.720	0.720	0.720	94,000
2023-08-17	0.770	0.770	0.710	0.750	0.750	34,000
2023-08-16	0.760	0.780	0.760	0.780	0.780	130,000
2023-08-15	0.810	0.810	0.810	0.810	0.810	0
2023-08-14	0.810	0.810	0.810	0.810	0.810	100,000
2023-08-11	0.810	0.810	0.810	0.810	0.810	0
2023-08-10	0.810	0.820	0.810	0.810	0.810	1,021,000
2023-08-09	0.810	0.810	0.800	0.800	0.800	25,000
2023-08-08	0.800	0.800	0.800	0.800	0.800	0
2023-08-07	0.810	0.810	0.800	0.800	0.800	91,000
2023-08-04	0.820	0.820	0.810	0.810	0.810	63,000
2023-08-03	0.810	0.820	0.810	0.810	0.810	1,072,000
2023-08-02	0.810	0.810	0.810	0.810	0.810	43,000
2023-08-01	0.820	0.820	0.820	0.820	0.820	13,000
2023-07-31	0.830	0.830	0.810	0.820	0.820	607,000
2023-07-28	0.830	0.830	0.810	0.830	0.830	617,000
2023-07-27	0.830	0.830	0.820	0.820	0.820	63,000
2023-07-26	0.830	0.830	0.800	0.820	0.820	139,000
2023-07-25	0.840	0.860	0.800	0.800	0.800	182,000
2023-07-24	0.840	0.840	0.840	0.840	0.840	0
2023-07-21	0.840	0.840	0.840	0.840	0.840	0
2023-07-20	0.840	0.840	0.840	0.840	0.840	0
2023-07-19	0.800	0.840	0.800	0.840	0.840	238,000
2023-07-18	0.800	0.800	0.800	0.800	0.800	0
2023-07-14	0.850	0.850	0.800	0.800	0.800	102,000
2023-07-13	0.860	0.860	0.830	0.830	0.830	6,000
2023-07-12	0.810	0.860	0.810	0.860	0.860	18,000
2023-07-11	0.860	0.860	0.800	0.810	0.810	123,000
2023-07-10	0.850	0.860	0.810	0.860	0.860	38,000
2023-07-07	0.830	0.830	0.830	0.830	0.830	0
2023-07-06	0.820	0.820	0.800	0.820	0.820	87,000
2023-07-05	0.860	0.870	0.820	0.840	0.840	41,000
2023-07-04	0.870	0.870	0.870	0.870	0.870	0
2023-07-03	0.870	0.870	0.870	0.870	0.870	42,000
2023-06-30	0.870	0.870	0.870	0.870	0.870	0
2023-06-29	0.870	0.870	0.850	0.870	0.870	25,000
2023-06-28	0.860	0.860	0.860	0.860	0.860	0
2023-06-27	0.860	0.870	0.860	0.860	0.860	300,000
2023-06-26	0.860	0.860	0.780	0.860	0.860	153,000
2023-06-23	0.850	0.850	0.850	0.850	0.850	0
2023-06-21	0.870	0.870	0.850	0.850	0.850	1,000
2023-06-20	0.880	0.880	0.850	0.850	0.850	83,000
2023-06-19	0.880	0.880	0.870	0.870	0.870	24,000
2023-06-16	0.880	0.880	0.880	0.880	0.880	16,000
2023-06-15	0.850	0.850	0.850	0.850	0.850	76,000
2023-06-14	0.870	0.870	0.870	0.870	0.870	17,000
2023-06-13	0.870	0.880	0.870	0.880	0.880	31,000
2023-06-12	0.860	0.860	0.830	0.860	0.860	18,000
2023-06-09	0.880	0.880	0.880	0.880	0.880	0
2023-06-08	0.890	0.890	0.880	0.880	0.880	2,000
2023-06-07	0.860	0.880	0.810	0.880	0.880	150,000
2023-06-06	0.810	0.860	0.770	0.850	0.850	766,000
2023-06-05	0.860	0.860	0.860	0.860	0.860	0
2023-06-02	0.840	0.860	0.840	0.860	0.860	828,000
2023-06-01	0.830	0.840	0.830	0.830	0.830	312,000
2023-05-31	0.830	0.830	0.830	0.830	0.830	558,000
2023-05-30	0.840	0.850	0.770	0.840	0.840	1,709,000
2023-05-29	0.770	0.840	0.760	0.840	0.840	16,000
2023-05-25	0.790	0.800	0.750	0.800	0.800	142,000
2023-05-24	0.820	0.850	0.790	0.830	0.830	23,000

← NewerPage 14 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.