China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.870	0.880	0.870	0.880	0.880	75,000
2023-02-21	0.880	0.920	0.870	0.900	0.900	32,000
2023-02-20	0.900	0.900	0.900	0.900	0.900	0
2023-02-17	0.920	0.920	0.910	0.910	0.910	1,000
2023-02-16	0.880	0.910	0.870	0.890	0.890	69,000
2023-02-15	0.890	0.890	0.890	0.890	0.890	0
2023-02-14	0.860	0.910	0.860	0.910	0.910	38,000
2023-02-13	0.880	0.910	0.870	0.880	0.880	296,000
2023-02-10	0.920	0.920	0.920	0.920	0.920	0
2023-02-09	0.910	0.920	0.900	0.920	0.920	43,000
2023-02-08	0.910	0.930	0.900	0.920	0.920	244,000
2023-02-07	0.920	0.920	0.920	0.920	0.920	5,000
2023-02-06	0.910	0.930	0.900	0.930	0.930	22,000
2023-02-03	0.910	0.930	0.910	0.930	0.930	13,000
2023-02-02	0.910	0.930	0.910	0.920	0.920	74,000
2023-02-01	0.910	0.940	0.910	0.930	0.930	47,000
2023-01-31	0.930	0.940	0.920	0.920	0.920	43,000
2023-01-30	0.930	0.960	0.930	0.930	0.930	22,000
2023-01-27	0.940	0.990	0.940	0.980	0.980	593,000
2023-01-26	0.930	0.940	0.910	0.920	0.920	470,000
2023-01-20	0.910	0.930	0.900	0.920	0.920	299,000
2023-01-19	0.900	0.910	0.850	0.910	0.910	552,000
2023-01-18	0.900	0.900	0.880	0.890	0.890	123,000
2023-01-17	0.940	0.940	0.890	0.920	0.920	80,000
2023-01-16	0.920	0.920	0.920	0.920	0.920	26,000
2023-01-13	0.900	0.920	0.890	0.920	0.920	339,000
2023-01-12	0.920	0.920	0.890	0.900	0.900	191,000
2023-01-11	0.930	0.940	0.920	0.940	0.940	59,000
2023-01-10	0.950	0.970	0.930	0.930	0.930	291,000
2023-01-09	0.950	0.960	0.930	0.960	0.960	656,000
2023-01-06	0.930	0.950	0.920	0.920	0.920	85,000
2023-01-05	0.940	0.940	0.870	0.920	0.920	156,000
2023-01-04	0.920	0.920	0.900	0.900	0.900	42,000
2023-01-03	0.870	0.890	0.850	0.850	0.850	198,000
2022-12-30	0.930	0.930	0.790	0.840	0.840	677,000
2022-12-29	0.910	0.920	0.870	0.870	0.870	524,000
2022-12-28	1.000	1.000	0.930	0.940	0.940	987,000
2022-12-23	0.960	1.040	0.910	1.000	1.000	1,456,000
2022-12-22	0.910	1.030	0.910	0.930	0.930	2,571,000
2022-12-21	0.840	0.900	0.830	0.880	0.880	719,000
2022-12-20	0.840	0.860	0.820	0.840	0.840	565,000
2022-12-19	0.820	0.870	0.810	0.840	0.840	973,000
2022-12-16	0.800	0.810	0.780	0.800	0.800	53,000
2022-12-15	0.840	0.840	0.770	0.800	0.800	448,000
2022-12-14	0.750	0.860	0.750	0.790	0.790	1,345,000
2022-12-13	0.740	0.760	0.730	0.750	0.750	113,000
2022-12-12	0.770	0.770	0.740	0.760	0.760	176,000
2022-12-09	0.730	0.760	0.730	0.760	0.760	178,000
2022-12-08	0.740	0.770	0.730	0.760	0.760	88,000
2022-12-07	0.730	0.750	0.710	0.740	0.740	380,000
2022-12-06	0.700	0.750	0.700	0.730	0.730	517,000
2022-12-05	0.730	0.730	0.700	0.700	0.700	282,000
2022-12-02	0.710	0.710	0.670	0.680	0.680	1,139,000
2022-12-01	0.720	0.720	0.700	0.710	0.710	909,000
2022-11-30	0.710	0.720	0.650	0.720	0.720	3,222,000
2022-11-29	0.760	0.810	0.760	0.810	0.810	230,000
2022-11-28	0.730	0.800	0.730	0.790	0.790	175,000
2022-11-25	0.790	0.790	0.720	0.750	0.750	317,000
2022-11-24	0.750	0.780	0.750	0.760	0.760	128,000
2022-11-23	0.730	0.760	0.710	0.740	0.740	201,000

← NewerPage 16 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.