China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.730	0.740	0.710	0.720	0.720	607,000
2025-10-30	0.710	0.720	0.700	0.710	0.710	338,000
2025-10-28	0.720	0.720	0.710	0.710	0.710	77,000
2025-10-27	0.720	0.730	0.720	0.730	0.730	46,000
2025-10-24	0.730	0.730	0.730	0.730	0.730	0
2025-10-23	0.750	0.760	0.710	0.730	0.730	229,000
2025-10-22	0.750	0.760	0.730	0.730	0.730	238,000
2025-10-21	0.720	0.750	0.710	0.730	0.730	224,000
2025-10-20	0.730	0.730	0.730	0.730	0.730	0
2025-10-17	0.770	0.770	0.690	0.730	0.730	910,000
2025-10-16	0.800	0.800	0.730	0.750	0.750	358,000
2025-10-15	0.770	0.780	0.740	0.760	0.760	473,000
2025-10-14	0.780	0.780	0.720	0.740	0.740	869,000
2025-10-13	0.780	0.790	0.760	0.780	0.780	114,000
2025-10-10	0.800	0.810	0.780	0.790	0.790	202,000
2025-10-09	0.830	0.850	0.810	0.820	0.820	79,000
2025-10-08	0.870	0.870	0.810	0.810	0.810	1,362,000
2025-10-06	0.900	0.900	0.860	0.880	0.880	61,000
2025-10-03	0.900	0.930	0.860	0.890	0.890	1,258,000
2025-10-02	0.840	0.940	0.800	0.900	0.900	1,914,000
2025-09-30	0.850	0.850	0.840	0.840	0.840	555,000
2025-09-29	0.760	0.850	0.760	0.840	0.840	1,551,000
2025-09-26	0.760	0.770	0.760	0.770	0.770	298,000
2025-09-25	0.750	0.780	0.740	0.770	0.770	548,000
2025-09-24	0.760	0.800	0.750	0.760	0.760	666,000
2025-09-23	0.790	0.820	0.780	0.800	0.800	171,000
2025-09-22	0.850	0.870	0.790	0.820	0.820	1,409,000
2025-09-19	0.840	0.860	0.800	0.840	0.840	760,000
2025-09-18	0.830	0.930	0.790	0.840	0.840	4,576,000
2025-09-17	0.710	0.940	0.710	0.930	0.930	8,889,000
2025-09-16	0.710	0.730	0.690	0.710	0.710	1,369,000
2025-09-15	0.680	0.710	0.650	0.710	0.710	3,187,000
2025-09-12	0.610	0.700	0.600	0.680	0.680	4,644,000
2025-09-11	0.600	0.610	0.600	0.610	0.610	1,147,000
2025-09-10	0.600	0.600	0.600	0.600	0.600	0
2025-09-09	0.610	0.610	0.610	0.610	0.610	613,000
2025-09-08	0.590	0.600	0.590	0.600	0.600	664,000
2025-09-05	0.580	0.600	0.580	0.600	0.600	395,000
2025-09-04	0.600	0.600	0.570	0.600	0.600	1,860,000
2025-09-03	0.610	0.610	0.590	0.610	0.610	104,000
2025-09-02	0.610	0.610	0.590	0.610	0.610	17,000
2025-09-01	0.600	0.610	0.600	0.610	0.610	444,000
2025-08-29	0.590	0.620	0.590	0.620	0.620	1,407,000
2025-08-28	0.590	0.590	0.580	0.590	0.590	1,100,000
2025-08-27	0.600	0.600	0.580	0.600	0.600	427,000
2025-08-26	0.600	0.600	0.600	0.600	0.600	412,000
2025-08-25	0.600	0.600	0.590	0.600	0.600	146,000
2025-08-22	0.590	0.600	0.590	0.600	0.600	796,000
2025-08-21	0.590	0.590	0.570	0.590	0.590	1,125,000
2025-08-20	0.590	0.600	0.590	0.590	0.590	300,000
2025-08-19	0.590	0.600	0.590	0.600	0.600	170,000
2025-08-18	0.590	0.600	0.590	0.600	0.600	1,113,000
2025-08-15	0.580	0.590	0.580	0.590	0.590	140,000
2025-08-14	0.580	0.590	0.570	0.590	0.590	1,043,000
2025-08-13	0.580	0.600	0.580	0.590	0.590	917,000
2025-08-12	0.600	0.610	0.570	0.590	0.590	1,199,000
2025-08-11	0.630	0.630	0.570	0.590	0.590	2,006,000
2025-08-08	0.620	0.630	0.620	0.630	0.630	93,000
2025-08-07	0.620	0.630	0.610	0.610	0.610	151,000
2025-08-06	0.620	0.630	0.610	0.610	0.610	109,000

← NewerPage 5 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.