China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.560	0.580	0.560	0.580	0.580	264,000
2025-05-09	0.550	0.570	0.550	0.570	0.570	243,000
2025-05-08	0.550	0.560	0.550	0.560	0.560	25,000
2025-05-07	0.550	0.560	0.540	0.550	0.550	790,000
2025-05-06	0.550	0.560	0.540	0.560	0.560	460,000
2025-05-02	0.540	0.550	0.540	0.550	0.550	339,000
2025-04-30	0.560	0.560	0.550	0.560	0.560	145,000
2025-04-29	0.560	0.580	0.550	0.560	0.560	631,000
2025-04-28	0.560	0.560	0.540	0.550	0.550	269,000
2025-04-25	0.570	0.570	0.560	0.560	0.560	281,000
2025-04-24	0.550	0.560	0.550	0.560	0.560	365,000
2025-04-23	0.550	0.570	0.550	0.570	0.570	579,000
2025-04-22	0.550	0.570	0.540	0.570	0.570	485,000
2025-04-17	0.560	0.590	0.550	0.560	0.560	1,456,000
2025-04-16	0.560	0.560	0.550	0.560	0.560	498,000
2025-04-15	0.580	0.580	0.560	0.570	0.570	961,000
2025-04-14	0.580	0.580	0.580	0.580	0.580	141,000
2025-04-11	0.560	0.570	0.560	0.570	0.570	178,000
2025-04-10	0.590	0.590	0.570	0.580	0.580	257,000
2025-04-09	0.540	0.610	0.520	0.570	0.570	1,293,000
2025-04-08	0.540	0.540	0.530	0.540	0.540	293,000
2025-04-07	0.540	0.580	0.520	0.530	0.530	2,351,000
2025-04-03	0.610	0.610	0.590	0.600	0.600	575,000
2025-04-02	0.610	0.620	0.610	0.610	0.610	356,000
2025-04-01	0.620	0.630	0.610	0.620	0.620	423,000
2025-03-31	0.630	0.630	0.620	0.620	0.620	82,000
2025-03-28	0.630	0.640	0.620	0.640	0.640	296,000
2025-03-27	0.620	0.640	0.620	0.630	0.630	816,000
2025-03-26	0.590	0.600	0.580	0.600	0.600	966,000
2025-03-25	0.610	0.610	0.590	0.590	0.590	305,000
2025-03-24	0.590	0.620	0.590	0.610	0.610	825,000
2025-03-21	0.600	0.610	0.590	0.590	0.590	545,000
2025-03-20	0.630	0.630	0.590	0.610	0.610	186,000
2025-03-19	0.610	0.630	0.610	0.630	0.630	62,000
2025-03-18	0.630	0.650	0.630	0.630	0.630	380,000
2025-03-17	0.620	0.630	0.610	0.630	0.630	627,000
2025-03-14	0.600	0.620	0.600	0.620	0.620	612,000
2025-03-13	0.590	0.600	0.580	0.590	0.590	279,000
2025-03-12	0.590	0.600	0.580	0.590	0.590	128,000
2025-03-11	0.590	0.600	0.570	0.590	0.590	1,787,000
2025-03-10	0.610	0.610	0.590	0.610	0.610	276,000
2025-03-07	0.600	0.610	0.590	0.610	0.610	319,000
2025-03-06	0.590	0.600	0.580	0.600	0.600	128,000
2025-03-05	0.600	0.600	0.590	0.600	0.600	240,000
2025-03-04	0.600	0.600	0.590	0.590	0.590	76,000
2025-03-03	0.600	0.600	0.600	0.600	0.600	14,000
2025-02-28	0.590	0.610	0.590	0.610	0.610	100,000
2025-02-27	0.600	0.620	0.580	0.620	0.620	945,000
2025-02-26	0.600	0.620	0.600	0.620	0.620	143,000
2025-02-25	0.590	0.600	0.580	0.600	0.600	462,000
2025-02-24	0.620	0.620	0.580	0.620	0.620	1,701,000
2025-02-21	0.630	0.630	0.610	0.630	0.630	366,000
2025-02-20	0.630	0.640	0.620	0.640	0.640	201,000
2025-02-19	0.640	0.640	0.630	0.640	0.640	135,000
2025-02-18	0.620	0.630	0.610	0.630	0.630	971,000
2025-02-17	0.650	0.650	0.600	0.640	0.640	1,285,000
2025-02-14	0.650	0.660	0.640	0.660	0.660	617,000
2025-02-13	0.660	0.670	0.650	0.650	0.650	116,000
2025-02-12	0.660	0.660	0.640	0.660	0.660	343,000
2025-02-11	0.670	0.670	0.650	0.660	0.660	708,000

← NewerPage 7 of 21 · 1,234 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.