China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.375	0.380	0.370	0.380	0.380	120,000
2026-07-28	0.380	0.380	0.380	0.380	0.380	43,000
2026-07-27	0.395	0.395	0.390	0.390	0.390	10,000
2026-07-24	0.395	0.395	0.395	0.395	0.395	10,000
2026-07-23	0.395	0.400	0.380	0.395	0.395	58,000
2026-07-22	0.385	0.395	0.385	0.395	0.395	87,000
2026-07-21	0.385	0.385	0.385	0.385	0.385	102,000
2026-07-20	0.375	0.395	0.375	0.395	0.395	5,000
2026-07-17	0.375	0.380	0.375	0.380	0.380	1,000
2026-07-16	0.380	0.380	0.380	0.380	0.380	153,000
2026-07-15	0.390	0.415	0.385	0.400	0.400	255,000
2026-07-14	0.395	0.415	0.395	0.415	0.415	102,000
2026-07-13	0.395	0.415	0.390	0.415	0.415	278,000
2026-07-10	0.415	0.420	0.405	0.420	0.420	15,000
2026-07-09	0.410	0.430	0.410	0.420	0.420	101,000
2026-07-08	0.425	0.425	0.415	0.420	0.420	33,000
2026-07-07	0.440	0.440	0.440	0.440	0.440	0
2026-07-06	0.440	0.440	0.440	0.440	0.440	0
2026-07-03	0.445	0.450	0.425	0.440	0.440	36,000
2026-07-02	0.435	0.445	0.425	0.440	0.440	445,000
2026-06-30	0.430	0.435	0.385	0.435	0.435	111,000
2026-06-29	0.435	0.435	0.435	0.435	0.435	0
2026-06-26	0.400	0.445	0.370	0.440	0.440	108,000
2026-06-25	0.445	0.445	0.445	0.445	0.445	0
2026-06-24	0.400	0.445	0.390	0.445	0.445	196,000
2026-06-23	0.440	0.440	0.440	0.440	0.440	0
2026-06-22	0.440	0.440	0.440	0.440	0.440	0
2026-06-18	0.450	0.450	0.450	0.450	0.450	0
2026-06-17	0.440	0.450	0.440	0.450	0.450	200,000
2026-06-16	0.420	0.425	0.420	0.420	0.420	128,000
2026-06-15	0.450	0.450	0.450	0.450	0.450	0
2026-06-12	0.450	0.455	0.450	0.455	0.455	11,000
2026-06-11	0.425	0.445	0.425	0.445	0.445	2,000
2026-06-10	0.445	0.460	0.445	0.460	0.460	109,000
2026-06-09	0.455	0.455	0.455	0.455	0.455	23,000
2026-06-08	0.460	0.460	0.460	0.460	0.460	0
2026-06-05	0.440	0.460	0.440	0.460	0.460	6,000
2026-06-04	0.455	0.475	0.455	0.475	0.475	106,000
2026-06-03	0.480	0.480	0.470	0.470	0.470	30,000
2026-06-02	0.470	0.480	0.460	0.480	0.480	18,000
2026-06-01	0.470	0.480	0.470	0.480	0.480	39,000
2026-05-29	0.450	0.470	0.450	0.470	0.470	139,000
2026-05-28	0.450	0.460	0.440	0.460	0.460	443,000
2026-05-27	0.485	0.490	0.455	0.455	0.455	927,000
2026-05-26	0.490	0.520	0.485	0.520	0.520	5,000
2026-05-22	0.510	0.530	0.510	0.520	0.520	425,000
2026-05-21	0.510	0.510	0.510	0.510	0.510	0
2026-05-20	0.500	0.500	0.480	0.500	0.500	187,000
2026-05-19	0.475	0.475	0.475	0.475	0.475	60,000
2026-05-18	0.510	0.510	0.510	0.510	0.510	0
2026-05-15	0.510	0.520	0.510	0.510	0.510	10,000
2026-05-14	0.510	0.520	0.510	0.520	0.520	10,000
2026-05-13	0.510	0.520	0.510	0.520	0.520	10,000
2026-05-12	0.530	0.540	0.530	0.530	0.530	396,000
2026-05-11	0.500	0.510	0.485	0.510	0.510	519,000
2026-05-08	0.530	0.530	0.530	0.530	0.530	101,000
2026-05-07	0.530	0.530	0.530	0.530	0.530	39,000
2026-05-06	0.530	0.530	0.530	0.530	0.530	0
2026-05-05	0.530	0.530	0.530	0.530	0.530	0
2026-05-04	0.550	0.550	0.510	0.530	0.530	67,000

← NewerPage 2 of 3 · 125 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.