China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.600	0.630	0.600	0.610	0.610	2,464,000
2025-08-04	0.600	0.600	0.590	0.600	0.600	248,000
2025-08-01	0.590	0.600	0.590	0.590	0.590	354,000
2025-07-31	0.600	0.600	0.590	0.590	0.590	853,000
2025-07-30	0.600	0.610	0.590	0.600	0.600	315,000
2025-07-29	0.610	0.610	0.600	0.600	0.600	751,000
2025-07-28	0.580	0.610	0.580	0.600	0.600	1,425,000
2025-07-25	0.590	0.590	0.580	0.580	0.580	881,000
2025-07-24	0.580	0.600	0.570	0.580	0.580	2,453,000
2025-07-23	0.590	0.610	0.590	0.590	0.590	1,250,000
2025-07-22	0.580	0.590	0.580	0.580	0.580	1,004,000
2025-07-21	0.580	0.640	0.570	0.570	0.570	3,271,000
2025-07-18	0.640	0.640	0.570	0.570	0.570	2,055,000
2025-07-17	0.630	0.640	0.620	0.620	0.620	188,000
2025-07-16	0.630	0.660	0.600	0.620	0.620	1,235,000
2025-07-15	0.610	0.630	0.610	0.630	0.630	195,000
2025-07-14	0.630	0.640	0.630	0.640	0.640	559,000
2025-07-11	0.630	0.640	0.630	0.640	0.640	718,000
2025-07-10	0.630	0.640	0.630	0.640	0.640	1,212,000
2025-07-09	0.610	0.650	0.610	0.630	0.630	2,191,000
2025-07-08	0.600	0.610	0.590	0.610	0.610	1,834,000
2025-07-07	0.610	0.610	0.590	0.600	0.600	792,000
2025-07-04	0.600	0.610	0.600	0.600	0.600	66,000
2025-07-03	0.590	0.590	0.590	0.590	0.590	329,000
2025-07-02	0.600	0.600	0.590	0.590	0.590	1,137,000
2025-06-30	0.600	0.600	0.590	0.590	0.590	1,130,000
2025-06-27	0.600	0.610	0.600	0.610	0.610	48,000
2025-06-26	0.610	0.610	0.600	0.600	0.600	807,000
2025-06-25	0.600	0.600	0.590	0.600	0.600	495,000
2025-06-24	0.590	0.600	0.580	0.600	0.600	301,000
2025-06-23	0.590	0.590	0.580	0.580	0.580	221,000
2025-06-20	0.590	0.610	0.590	0.590	0.590	1,843,000
2025-06-19	0.580	0.590	0.580	0.580	0.580	676,000
2025-06-18	0.590	0.590	0.580	0.590	0.590	125,000
2025-06-17	0.590	0.590	0.580	0.590	0.590	211,000
2025-06-16	0.600	0.600	0.580	0.590	0.590	268,000
2025-06-13	0.580	0.590	0.580	0.580	0.580	146,000
2025-06-12	0.600	0.610	0.580	0.580	0.580	656,000
2025-06-11	0.590	0.590	0.580	0.590	0.590	22,000
2025-06-10	0.580	0.590	0.570	0.590	0.590	2,309,000
2025-06-09	0.580	0.580	0.580	0.580	0.580	547,000
2025-06-06	0.590	0.590	0.580	0.580	0.580	50,000
2025-06-05	0.570	0.590	0.570	0.570	0.570	1,085,000
2025-06-04	0.570	0.580	0.570	0.580	0.580	1,778,000
2025-06-03	0.560	0.590	0.560	0.580	0.580	484,000
2025-06-02	0.580	0.580	0.560	0.570	0.570	211,000
2025-05-30	0.570	0.590	0.570	0.580	0.580	1,236,000
2025-05-29	0.560	0.580	0.550	0.570	0.570	697,000
2025-05-28	0.560	0.570	0.550	0.560	0.560	1,006,000
2025-05-27	0.570	0.570	0.560	0.570	0.570	67,000
2025-05-26	0.580	0.580	0.560	0.560	0.560	725,000
2025-05-23	0.570	0.600	0.560	0.570	0.570	668,000
2025-05-22	0.580	0.580	0.570	0.570	0.570	472,000
2025-05-21	0.560	0.580	0.560	0.580	0.580	900,000
2025-05-20	0.560	0.570	0.550	0.570	0.570	258,000
2025-05-19	0.570	0.580	0.560	0.580	0.580	525,000
2025-05-16	0.570	0.600	0.570	0.590	0.590	117,000
2025-05-15	0.580	0.590	0.570	0.590	0.590	26,000
2025-05-14	0.580	0.600	0.580	0.600	0.600	389,000
2025-05-13	0.570	0.590	0.570	0.590	0.590	184,000

← NewerPage 6 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.