China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.000	1.000	0.940	0.960	0.960	37,000
2022-05-31	1.040	1.040	0.920	0.920	0.920	81,000
2022-05-30	0.970	1.050	0.910	0.920	0.920	38,000
2022-05-27	0.970	0.970	0.890	0.890	0.890	16,000
2022-05-26	0.970	0.970	0.950	0.950	0.950	3,000
2022-05-25	0.880	0.970	0.840	0.970	0.970	237,000
2022-05-24	0.890	0.910	0.890	0.890	0.890	9,000
2022-05-23	0.870	0.920	0.870	0.900	0.900	279,000
2022-05-20	0.920	0.920	0.870	0.870	0.870	193,000
2022-05-19	0.920	0.940	0.910	0.910	0.910	126,000
2022-05-18	0.980	0.980	0.960	0.960	0.960	8,000
2022-05-17	0.980	0.980	0.980	0.980	0.980	15,000
2022-05-16	0.980	0.980	0.980	0.980	0.980	0
2022-05-13	0.980	0.980	0.980	0.980	0.980	6,000
2022-05-12	1.050	1.050	0.980	0.980	0.980	1,000
2022-05-11	0.960	0.960	0.960	0.960	0.960	5,000
2022-05-10	1.060	1.060	0.960	0.960	0.960	164,000
2022-05-06	0.920	0.920	0.870	0.880	0.880	40,000
2022-05-05	0.930	0.940	0.920	0.940	0.940	47,000
2022-05-04	0.940	0.940	0.940	0.940	0.940	0
2022-05-03	0.960	0.960	0.960	0.960	0.960	71,000
2022-04-29	0.980	1.000	0.970	0.980	0.980	71,000
2022-04-28	1.010	1.010	1.010	1.010	1.010	0
2022-04-27	1.030	1.030	1.000	1.020	1.020	203,000
2022-04-26	0.960	1.030	0.960	0.990	0.990	242,000
2022-04-25	0.960	1.000	0.950	0.980	0.980	165,000
2022-04-22	1.000	1.000	0.990	1.000	1.000	45,000
2022-04-21	0.980	0.990	0.980	0.980	0.980	137,000
2022-04-20	1.000	1.000	1.000	1.000	1.000	0
2022-04-19	1.000	1.040	1.000	1.000	1.000	21,000
2022-04-14	1.060	1.060	0.970	0.990	0.990	338,000
2022-04-13	1.020	1.020	1.020	1.020	1.020	13,000
2022-04-12	1.060	1.060	0.970	1.050	1.050	20,000
2022-04-11	1.050	1.050	0.920	1.010	1.010	240,000
2022-04-08	0.960	1.010	0.960	1.010	1.010	30,000
2022-04-07	0.950	1.060	0.950	1.030	1.030	31,000
2022-04-06	1.020	1.050	1.020	1.020	1.020	22,000
2022-04-04	0.950	1.000	0.930	0.990	0.990	305,000
2022-04-01	0.940	1.000	0.940	1.000	1.000	11,000
2022-03-31	1.000	1.020	1.000	1.010	1.010	18,000
2022-03-30	0.950	1.010	0.930	1.010	1.010	50,000
2022-03-29	0.980	1.080	0.980	1.020	1.020	73,000
2022-03-28	0.960	0.960	0.950	0.950	0.950	25,000
2022-03-25	0.910	0.930	0.870	0.920	0.920	387,000
2022-03-24	0.900	0.910	0.900	0.900	0.900	245,000
2022-03-23	0.930	0.970	0.840	0.850	0.850	351,000
2022-03-22	0.900	0.900	0.900	0.900	0.900	66,000
2022-03-21	0.920	0.930	0.870	0.870	0.870	33,000
2022-03-18	0.870	0.880	0.870	0.880	0.880	57,000
2022-03-17	0.920	0.970	0.830	0.850	0.850	2,103,000
2022-03-16	0.860	0.920	0.820	0.840	0.840	780,000
2022-03-15	0.900	0.930	0.870	0.910	0.910	123,000
2022-03-14	0.950	0.960	0.940	0.950	0.950	362,000
2022-03-11	1.000	1.000	0.910	0.970	0.970	174,000
2022-03-10	0.970	0.970	0.940	0.960	0.960	26,000
2022-03-09	0.940	1.000	0.940	0.960	0.960	224,000
2022-03-08	0.990	1.020	0.950	0.950	0.950	437,000
2022-03-07	1.000	1.000	0.990	0.990	0.990	25,000
2022-03-04	1.030	1.030	0.980	1.010	1.010	225,000
2022-03-03	1.060	1.060	1.020	1.020	1.020	44,000

← NewerPage 19 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.