China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.760	0.760	0.720	0.720	0.720	78,000
2022-11-21	0.730	0.760	0.720	0.730	0.730	162,000
2022-11-18	0.760	0.980	0.720	0.780	0.780	5,498,000
2022-11-17	0.730	0.730	0.730	0.730	0.730	50,000
2022-11-16	0.750	0.790	0.740	0.750	0.750	247,000
2022-11-15	0.730	0.750	0.720	0.740	0.740	208,000
2022-11-14	0.730	0.770	0.730	0.750	0.750	129,000
2022-11-11	0.720	0.730	0.710	0.720	0.720	177,000
2022-11-10	0.780	0.780	0.710	0.720	0.720	2,000
2022-11-09	0.730	0.740	0.730	0.730	0.730	422,000
2022-11-08	0.800	0.800	0.710	0.780	0.780	75,000
2022-11-07	0.790	0.790	0.710	0.710	0.710	25,000
2022-11-04	0.730	0.800	0.650	0.750	0.750	307,000
2022-11-03	0.830	0.830	0.730	0.810	0.810	90,000
2022-11-02	0.850	0.850	0.760	0.760	0.760	12,000
2022-11-01	0.770	0.850	0.750	0.750	0.750	49,000
2022-10-31	0.750	0.750	0.750	0.750	0.750	0
2022-10-28	0.830	0.830	0.650	0.760	0.760	407,000
2022-10-27	0.790	0.790	0.780	0.790	0.790	18,000
2022-10-26	0.810	0.810	0.800	0.800	0.800	33,000
2022-10-25	0.800	0.830	0.800	0.800	0.800	3,000
2022-10-24	0.830	0.830	0.730	0.800	0.800	56,000
2022-10-21	0.840	0.840	0.820	0.820	0.820	2,000
2022-10-20	0.800	0.800	0.730	0.800	0.800	22,000
2022-10-19	0.760	0.760	0.730	0.730	0.730	117,000
2022-10-18	0.840	0.850	0.840	0.850	0.850	11,000
2022-10-17	0.840	0.840	0.840	0.840	0.840	0
2022-10-14	0.850	0.850	0.840	0.840	0.840	2,000
2022-10-13	0.820	0.820	0.800	0.800	0.800	4,000
2022-10-12	0.750	0.760	0.730	0.760	0.760	24,000
2022-10-11	0.830	0.830	0.830	0.830	0.830	2,000
2022-10-10	0.880	0.880	0.720	0.830	0.830	67,000
2022-10-07	0.800	0.800	0.800	0.800	0.800	0
2022-10-06	0.800	0.800	0.800	0.800	0.800	0
2022-10-05	0.790	0.800	0.790	0.800	0.800	276,000
2022-10-03	0.790	0.790	0.790	0.790	0.790	72,000
2022-09-30	0.790	0.790	0.790	0.790	0.790	20,000
2022-09-29	0.790	0.880	0.790	0.790	0.790	33,000
2022-09-28	0.880	0.880	0.790	0.790	0.790	26,000
2022-09-27	0.810	0.810	0.810	0.810	0.810	150,000
2022-09-26	0.840	0.920	0.780	0.810	0.810	207,000
2022-09-23	0.850	0.850	0.810	0.810	0.810	7,000
2022-09-22	0.880	0.880	0.800	0.820	0.820	429,000
2022-09-21	0.940	0.940	0.920	0.920	0.920	2,000
2022-09-20	0.930	0.950	0.850	0.900	0.900	306,000
2022-09-19	0.910	0.940	0.910	0.930	0.930	12,000
2022-09-16	0.880	0.950	0.880	0.950	0.950	3,000
2022-09-15	0.950	0.970	0.880	0.890	0.890	8,000
2022-09-14	0.900	0.900	0.840	0.880	0.880	111,000
2022-09-13	0.940	0.940	0.940	0.940	0.940	0
2022-09-09	0.960	0.960	0.940	0.940	0.940	160,000
2022-09-08	0.950	1.000	0.910	0.980	0.980	11,000
2022-09-07	0.950	0.980	0.950	0.950	0.950	19,000
2022-09-06	0.960	0.970	0.950	0.950	0.950	6,000
2022-09-05	0.980	0.980	0.900	0.920	0.920	60,000
2022-09-02	1.010	1.010	0.950	0.950	0.950	27,000
2022-09-01	0.990	0.990	0.920	0.990	0.990	794,000
2022-08-31	0.990	0.990	0.990	0.990	0.990	2,000
2022-08-30	0.970	0.970	0.970	0.970	0.970	20,000
2022-08-29	0.960	0.960	0.960	0.960	0.960	21,000

← NewerPage 17 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.