China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.660	0.670	0.660	0.670	0.670	267,000
2025-02-07	0.700	0.700	0.650	0.670	0.670	163,000
2025-02-06	0.670	0.680	0.670	0.680	0.680	264,000
2025-02-05	0.660	0.670	0.660	0.670	0.670	45,000
2025-02-04	0.670	0.670	0.670	0.670	0.670	0
2025-02-03	0.660	0.670	0.660	0.670	0.670	35,000
2025-01-28	0.670	0.670	0.670	0.670	0.670	0
2025-01-27	0.650	0.680	0.650	0.670	0.670	10,000
2025-01-24	0.650	0.680	0.640	0.680	0.680	268,000
2025-01-23	0.680	0.680	0.680	0.680	0.680	0
2025-01-22	0.650	0.680	0.640	0.680	0.680	260,000
2025-01-21	0.660	0.670	0.640	0.670	0.670	87,000
2025-01-20	0.680	0.680	0.670	0.680	0.680	146,000
2025-01-17	0.670	0.670	0.670	0.670	0.670	52,000
2025-01-16	0.660	0.660	0.660	0.660	0.660	4,000
2025-01-15	0.640	0.650	0.640	0.650	0.650	80,000
2025-01-14	0.660	0.660	0.660	0.660	0.660	70,000
2025-01-13	0.650	0.660	0.630	0.660	0.660	331,000
2025-01-10	0.660	0.670	0.650	0.670	0.670	583,000
2025-01-09	0.670	0.680	0.660	0.680	0.680	72,000
2025-01-08	0.660	0.690	0.660	0.680	0.680	105,000
2025-01-07	0.670	0.670	0.650	0.670	0.670	347,000
2025-01-06	0.680	0.680	0.650	0.660	0.660	154,000
2025-01-03	0.670	0.680	0.670	0.680	0.680	111,000
2025-01-02	0.660	0.670	0.650	0.670	0.670	153,000
2024-12-31	0.690	0.690	0.690	0.690	0.690	0
2024-12-30	0.660	0.690	0.660	0.690	0.690	237,000
2024-12-27	0.660	0.660	0.660	0.660	0.660	93,000
2024-12-24	0.670	0.670	0.660	0.670	0.670	41,000
2024-12-23	0.660	0.680	0.650	0.670	0.670	462,000
2024-12-20	0.640	0.690	0.640	0.680	0.680	1,922,000
2024-12-19	0.650	0.650	0.630	0.650	0.650	769,000
2024-12-18	0.650	0.650	0.630	0.630	0.630	174,000
2024-12-17	0.620	0.630	0.590	0.630	0.630	889,000
2024-12-16	0.600	0.620	0.600	0.620	0.620	27,000
2024-12-13	0.580	0.630	0.570	0.600	0.600	611,000
2024-12-12	0.560	0.590	0.560	0.590	0.590	5,000
2024-12-11	0.590	0.590	0.590	0.590	0.590	0
2024-12-10	0.590	0.590	0.570	0.590	0.590	129,000
2024-12-09	0.570	0.600	0.570	0.600	0.600	5,000
2024-12-06	0.600	0.600	0.600	0.600	0.600	29,000
2024-12-05	0.590	0.600	0.590	0.600	0.600	138,000
2024-12-04	0.600	0.620	0.600	0.620	0.620	18,000
2024-12-03	0.620	0.620	0.620	0.620	0.620	1,000
2024-12-02	0.620	0.620	0.620	0.620	0.620	35,000
2024-11-29	0.600	0.620	0.590	0.620	0.620	352,000
2024-11-28	0.630	0.630	0.620	0.630	0.630	76,000
2024-11-27	0.610	0.640	0.610	0.630	0.630	1,628,000
2024-11-26	0.600	0.640	0.600	0.610	0.610	701,000
2024-11-25	0.600	0.600	0.570	0.600	0.600	149,000
2024-11-22	0.590	0.600	0.590	0.600	0.600	312,000
2024-11-21	0.590	0.590	0.570	0.590	0.590	30,000
2024-11-20	0.560	0.590	0.560	0.590	0.590	99,000
2024-11-19	0.570	0.570	0.550	0.570	0.570	36,000
2024-11-18	0.550	0.580	0.540	0.580	0.580	149,000
2024-11-15	0.600	0.600	0.550	0.580	0.580	548,000
2024-11-14	0.580	0.600	0.570	0.600	0.600	78,000
2024-11-13	0.610	0.610	0.580	0.600	0.600	42,000
2024-11-12	0.590	0.610	0.590	0.610	0.610	345,000
2024-11-11	0.600	0.610	0.600	0.610	0.610	223,000

← NewerPage 8 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.