China Vocational Education Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.210	1.210	1.160	1.170	1.112	297,000
2021-12-01	1.220	1.240	1.210	1.210	1.150	385,000
2021-11-30	1.300	1.350	1.200	1.200	1.141	1,416,000
2021-11-29	1.230	1.300	1.230	1.280	1.217	12,143,000
2021-11-26	1.400	1.400	1.160	1.190	1.131	805,000
2021-11-25	1.310	1.400	1.300	1.360	1.293	947,000
2021-11-24	1.290	1.300	1.290	1.290	1.227	20,000
2021-11-23	1.340	1.340	1.160	1.270	1.208	140,000
2021-11-22	1.400	1.400	1.190	1.230	1.170	3,328,000
2021-11-19	1.390	1.560	1.360	1.390	1.322	693,000
2021-11-18	1.400	1.410	1.350	1.360	1.293	125,000
2021-11-17	1.440	1.440	1.370	1.390	1.322	535,000
2021-11-16	1.440	1.440	1.360	1.400	1.331	484,000
2021-11-15	1.460	1.530	1.400	1.440	1.369	758,000
2021-11-12	1.570	1.570	1.450	1.460	1.388	235,000
2021-11-11	1.490	1.540	1.410	1.500	1.426	588,000
2021-11-10	1.480	1.540	1.460	1.520	1.445	48,000
2021-11-09	1.520	1.520	1.480	1.480	1.407	30,000
2021-11-08	1.490	1.540	1.450	1.460	1.388	192,000
2021-11-05	1.560	1.570	1.480	1.500	1.426	63,000
2021-11-04	1.550	1.560	1.510	1.560	1.483	12,000
2021-11-03	1.580	1.580	1.470	1.520	1.445	134,000
2021-11-02	1.560	1.560	1.420	1.560	1.483	318,000
2021-11-01	1.570	1.570	1.480	1.520	1.445	300,000
2021-10-29	1.540	1.550	1.500	1.540	1.464	76,000
2021-10-28	1.450	1.540	1.450	1.530	1.455	662,000
2021-10-27	1.500	1.500	1.450	1.460	1.388	214,000
2021-10-26	1.520	1.520	1.480	1.490	1.417	194,000
2021-10-25	1.460	1.520	1.450	1.470	1.398	310,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.