China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.030	1.080	1.010	1.030	1.030	184,000
2022-03-01	1.020	1.080	1.020	1.030	1.030	194,000
2022-02-28	1.030	1.040	1.000	1.040	1.040	256,000
2022-02-25	1.040	1.070	1.000	1.030	1.030	31,000
2022-02-24	1.090	1.090	1.060	1.060	1.060	13,000
2022-02-23	1.100	1.100	1.090	1.090	1.090	2,000
2022-02-22	1.110	1.110	1.050	1.070	1.070	42,000
2022-02-21	1.120	1.220	1.100	1.100	1.100	43,000
2022-02-18	1.100	1.100	1.050	1.060	1.060	24,000
2022-02-17	1.090	1.100	1.040	1.040	1.040	24,000
2022-02-16	1.040	1.080	1.040	1.070	1.070	104,000
2022-02-15	1.080	1.080	1.040	1.070	1.070	25,000
2022-02-14	1.100	1.100	1.030	1.030	1.030	63,000
2022-02-11	1.020	1.100	1.020	1.030	1.030	223,000
2022-02-10	1.020	1.100	1.020	1.100	1.100	118,000
2022-02-09	1.030	1.070	1.020	1.020	1.020	151,000
2022-02-08	1.040	1.090	1.030	1.090	1.090	12,000
2022-02-07	1.080	1.090	1.080	1.090	1.090	3,000
2022-02-04	0.960	1.100	0.960	1.090	1.090	92,000
2022-01-31	1.040	1.050	1.040	1.050	1.050	2,000
2022-01-28	0.970	1.050	0.970	1.040	1.040	482,000
2022-01-27	1.080	1.100	1.000	1.020	0.970	1,393,000
2022-01-26	1.100	1.100	1.000	1.080	1.027	1,237,000
2022-01-25	1.130	1.200	1.050	1.150	1.093	402,000
2022-01-24	1.210	1.210	1.210	1.210	1.150	0
2022-01-21	1.220	1.220	1.220	1.220	1.160	0
2022-01-20	1.220	1.220	1.220	1.220	1.160	0
2022-01-19	1.220	1.220	1.220	1.220	1.160	9,000
2022-01-18	1.220	1.220	1.220	1.220	1.160	6,000
2022-01-17	1.210	1.220	1.210	1.220	1.160	2,000
2022-01-14	1.210	1.210	1.210	1.210	1.150	2,000
2022-01-13	1.210	1.220	1.200	1.200	1.141	47,000
2022-01-12	1.170	1.210	1.150	1.210	1.150	59,000
2022-01-11	1.220	1.220	1.220	1.220	1.160	100,000
2022-01-10	1.220	1.220	1.220	1.220	1.160	46,000
2022-01-07	1.220	1.220	1.190	1.190	1.131	15,000
2022-01-06	1.210	1.210	1.150	1.190	1.131	15,000
2022-01-05	1.180	1.220	1.180	1.200	1.141	62,000
2022-01-04	1.220	1.220	1.210	1.210	1.150	13,000
2022-01-03	1.190	1.200	1.190	1.200	1.141	17,000
2021-12-31	1.220	1.270	1.200	1.200	1.141	27,000
2021-12-30	1.230	1.400	1.160	1.160	1.103	71,000
2021-12-29	1.240	1.240	1.160	1.190	1.131	192,000
2021-12-28	1.220	1.250	1.200	1.220	1.160	84,000
2021-12-24	1.220	1.220	1.220	1.220	1.160	3,000
2021-12-23	1.230	1.230	1.220	1.220	1.160	13,000
2021-12-22	1.220	1.230	1.160	1.160	1.103	23,000
2021-12-21	1.280	1.280	1.160	1.220	1.160	13,000
2021-12-20	1.200	1.290	1.200	1.220	1.160	14,000
2021-12-17	1.210	1.220	1.190	1.190	1.131	12,000
2021-12-16	1.210	1.220	1.170	1.210	1.150	39,000
2021-12-15	1.210	1.210	1.210	1.210	1.150	23,000
2021-12-14	1.220	1.220	1.200	1.210	1.150	29,000
2021-12-13	1.210	1.220	1.180	1.220	1.160	9,000
2021-12-10	1.220	1.220	1.160	1.200	1.141	53,000
2021-12-09	1.160	1.210	1.160	1.210	1.150	24,000
2021-12-08	1.200	1.200	1.160	1.160	1.103	24,000
2021-12-07	1.230	1.230	1.140	1.180	1.122	444,000
2021-12-06	1.190	1.250	1.110	1.130	1.074	51,000
2021-12-03	1.180	1.180	1.150	1.170	1.112	392,000

← NewerPage 20 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.