China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.540	0.550	0.490	0.550	0.550	76,000
2026-04-29	0.540	0.540	0.540	0.540	0.540	108,000
2026-04-28	0.540	0.540	0.540	0.540	0.540	57,000
2026-04-27	0.520	0.520	0.510	0.510	0.510	34,000
2026-04-24	0.520	0.520	0.520	0.520	0.520	0
2026-04-23	0.530	0.530	0.520	0.520	0.520	200,000
2026-04-22	0.510	0.520	0.500	0.520	0.520	250,000
2026-04-21	0.465	0.530	0.465	0.520	0.520	1,015,000
2026-04-20	0.475	0.480	0.475	0.480	0.480	69,000
2026-04-17	0.460	0.490	0.450	0.475	0.475	812,000
2026-04-16	0.560	0.570	0.440	0.450	0.450	1,619,000
2026-04-15	0.570	0.570	0.550	0.560	0.560	400,000
2026-04-14	0.570	0.570	0.560	0.570	0.570	275,000
2026-04-13	0.560	0.580	0.560	0.570	0.570	189,000
2026-04-10	0.570	0.580	0.570	0.570	0.570	297,000
2026-04-09	0.570	0.580	0.570	0.580	0.580	297,000
2026-04-08	0.570	0.580	0.570	0.580	0.580	297,000
2026-04-02	0.580	0.580	0.580	0.580	0.580	11,000
2026-04-01	0.570	0.580	0.560	0.580	0.580	287,000
2026-03-31	0.570	0.570	0.560	0.570	0.570	114,000
2026-03-30	0.570	0.570	0.570	0.570	0.570	0
2026-03-27	0.570	0.570	0.570	0.570	0.570	0
2026-03-26	0.570	0.570	0.570	0.570	0.570	4,000
2026-03-25	0.570	0.570	0.560	0.570	0.570	54,000
2026-03-24	0.570	0.570	0.570	0.570	0.570	0
2026-03-23	0.560	0.570	0.560	0.570	0.570	96,000
2026-03-20	0.560	0.590	0.560	0.580	0.580	176,000
2026-03-19	0.570	0.570	0.570	0.570	0.570	60,000
2026-03-18	0.570	0.580	0.570	0.580	0.580	23,000
2026-03-17	0.560	0.570	0.550	0.570	0.570	105,000
2026-03-16	0.560	0.570	0.560	0.570	0.570	42,000
2026-03-13	0.570	0.570	0.570	0.570	0.570	66,000
2026-03-12	0.580	0.580	0.580	0.580	0.580	28,000
2026-03-11	0.580	0.580	0.580	0.580	0.580	23,000
2026-03-10	0.580	0.580	0.570	0.580	0.580	41,000
2026-03-09	0.580	0.580	0.550	0.580	0.580	125,000
2026-03-06	0.590	0.590	0.550	0.590	0.590	267,000
2026-03-05	0.610	0.610	0.600	0.600	0.600	13,000
2026-03-04	0.590	0.600	0.570	0.600	0.600	304,000
2026-03-03	0.590	0.600	0.590	0.590	0.590	52,000
2026-03-02	0.580	0.600	0.580	0.600	0.600	44,000
2026-02-27	0.600	0.610	0.590	0.600	0.600	339,000
2026-02-26	0.610	0.610	0.600	0.610	0.610	126,000
2026-02-25	0.620	0.620	0.620	0.620	0.620	0
2026-02-24	0.610	0.620	0.610	0.620	0.620	57,000
2026-02-23	0.620	0.620	0.620	0.620	0.620	0
2026-02-20	0.620	0.630	0.610	0.620	0.620	266,000
2026-02-16	0.610	0.620	0.590	0.620	0.620	299,000
2026-02-13	0.620	0.620	0.610	0.620	0.620	22,000
2026-02-12	0.610	0.620	0.610	0.620	0.620	286,000
2026-02-11	0.610	0.610	0.600	0.610	0.610	85,000
2026-02-10	0.610	0.620	0.610	0.610	0.610	356,000
2026-02-09	0.610	0.610	0.610	0.610	0.610	49,000
2026-02-06	0.610	0.620	0.600	0.610	0.610	519,000
2026-02-05	0.620	0.630	0.610	0.630	0.630	106,000
2026-02-04	0.620	0.630	0.610	0.630	0.630	443,000
2026-02-03	0.630	0.630	0.630	0.630	0.630	72,000
2026-02-02	0.620	0.630	0.620	0.630	0.630	239,000
2026-01-30	0.610	0.630	0.610	0.630	0.630	372,000
2026-01-29	0.620	0.620	0.620	0.620	0.620	105,000

← NewerPage 3 of 5 · 246 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.