China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.800	0.800	0.780	0.780	0.780	44,000
2023-05-22	0.860	0.860	0.780	0.840	0.840	132,000
2023-05-19	0.850	0.860	0.810	0.810	0.810	3,000
2023-05-18	0.810	0.830	0.810	0.830	0.830	61,000
2023-05-17	0.860	0.860	0.810	0.810	0.810	3,000
2023-05-16	0.860	0.860	0.810	0.810	0.810	95,000
2023-05-15	0.820	0.870	0.810	0.820	0.820	32,000
2023-05-12	0.860	0.860	0.810	0.810	0.810	61,000
2023-05-11	0.880	0.880	0.800	0.830	0.830	266,000
2023-05-10	0.850	0.850	0.810	0.810	0.810	3,000
2023-05-09	0.890	0.890	0.800	0.800	0.800	187,000
2023-05-08	0.890	0.890	0.840	0.850	0.850	21,000
2023-05-05	0.890	0.890	0.890	0.890	0.890	0
2023-05-04	0.890	0.890	0.830	0.890	0.890	33,000
2023-05-03	0.890	0.890	0.890	0.890	0.890	170,000
2023-05-02	0.880	0.900	0.830	0.900	0.900	37,000
2023-04-28	0.840	0.900	0.840	0.900	0.900	184,000
2023-04-27	0.860	0.860	0.860	0.860	0.860	0
2023-04-26	0.880	0.890	0.880	0.890	0.890	223,000
2023-04-25	0.800	0.930	0.800	0.880	0.880	1,129,000
2023-04-24	0.760	0.800	0.750	0.800	0.800	38,000
2023-04-21	0.790	0.790	0.760	0.760	0.760	87,000
2023-04-20	0.780	0.780	0.780	0.780	0.780	34,000
2023-04-19	0.760	0.760	0.760	0.760	0.760	0
2023-04-18	0.770	0.770	0.760	0.760	0.760	72,000
2023-04-17	0.760	0.760	0.760	0.760	0.760	0
2023-04-14	0.760	0.810	0.760	0.760	0.760	130,000
2023-04-13	0.770	0.770	0.770	0.770	0.770	0
2023-04-12	0.800	0.800	0.800	0.800	0.800	0
2023-04-11	0.800	0.800	0.800	0.800	0.800	0
2023-04-06	0.750	0.820	0.740	0.820	0.820	68,000
2023-04-04	0.750	0.790	0.750	0.780	0.780	10,000
2023-04-03	0.760	0.760	0.760	0.760	0.760	0
2023-03-31	0.760	0.760	0.740	0.760	0.760	336,000
2023-03-30	0.840	0.840	0.760	0.770	0.770	114,000
2023-03-29	0.810	0.820	0.810	0.810	0.810	70,000
2023-03-28	0.860	0.860	0.810	0.810	0.810	2,000
2023-03-27	0.850	0.850	0.850	0.850	0.850	0
2023-03-24	0.850	0.850	0.850	0.850	0.850	0
2023-03-23	0.850	0.850	0.850	0.850	0.850	8,000
2023-03-22	0.830	0.830	0.830	0.830	0.830	0
2023-03-21	0.830	0.830	0.830	0.830	0.830	0
2023-03-20	0.810	0.830	0.810	0.830	0.830	3,000
2023-03-17	0.830	0.840	0.830	0.840	0.840	6,000
2023-03-16	0.810	0.810	0.810	0.810	0.810	10,000
2023-03-15	0.820	0.820	0.820	0.820	0.820	0
2023-03-14	0.810	0.820	0.810	0.820	0.820	7,000
2023-03-13	0.810	0.810	0.800	0.810	0.810	129,000
2023-03-10	0.810	0.810	0.810	0.810	0.810	0
2023-03-09	0.850	0.850	0.800	0.810	0.810	456,000
2023-03-08	0.860	0.900	0.860	0.900	0.900	20,000
2023-03-07	0.890	0.890	0.890	0.890	0.890	1,000
2023-03-06	0.900	0.900	0.850	0.890	0.890	46,000
2023-03-03	0.870	0.890	0.850	0.890	0.890	588,000
2023-03-02	0.850	0.850	0.850	0.850	0.850	0
2023-03-01	0.900	0.900	0.850	0.850	0.850	4,000
2023-02-28	0.870	0.870	0.850	0.850	0.850	61,000
2023-02-27	0.890	0.890	0.890	0.890	0.890	0
2023-02-24	0.870	0.900	0.840	0.900	0.900	63,000
2023-02-23	0.880	0.880	0.880	0.880	0.880	49,000

← NewerPage 15 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.