China Vocational Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.610	0.640	0.600	0.640	0.640	169,000
2024-11-07	0.610	0.620	0.590	0.610	0.610	195,000
2024-11-06	0.590	0.610	0.590	0.610	0.610	147,000
2024-11-05	0.600	0.620	0.600	0.620	0.620	147,000
2024-11-04	0.610	0.610	0.610	0.610	0.610	0
2024-11-01	0.600	0.610	0.600	0.610	0.610	22,000
2024-10-31	0.610	0.610	0.580	0.610	0.610	342,000
2024-10-30	0.590	0.610	0.590	0.610	0.610	15,000
2024-10-29	0.610	0.630	0.610	0.610	0.610	90,000
2024-10-28	0.610	0.610	0.600	0.610	0.610	102,000
2024-10-25	0.610	0.610	0.590	0.600	0.600	41,000
2024-10-24	0.610	0.620	0.610	0.620	0.620	2,000
2024-10-23	0.610	0.620	0.600	0.620	0.620	153,000
2024-10-22	0.620	0.640	0.610	0.640	0.640	111,000
2024-10-21	0.620	0.640	0.600	0.640	0.640	235,000
2024-10-18	0.590	0.630	0.580	0.630	0.630	767,000
2024-10-17	0.600	0.610	0.600	0.600	0.600	232,000
2024-10-16	0.590	0.600	0.560	0.600	0.600	63,000
2024-10-15	0.580	0.600	0.570	0.600	0.600	202,000
2024-10-14	0.610	0.610	0.570	0.590	0.590	412,000
2024-10-10	0.610	0.610	0.590	0.610	0.610	127,000
2024-10-09	0.620	0.620	0.600	0.600	0.600	356,000
2024-10-08	0.640	0.650	0.580	0.600	0.600	2,251,000
2024-10-07	0.620	0.680	0.600	0.640	0.640	3,388,000
2024-10-04	0.630	0.640	0.590	0.630	0.630	702,000
2024-10-03	0.610	0.740	0.580	0.650	0.650	1,783,000
2024-10-02	0.600	0.630	0.550	0.610	0.610	4,710,000
2024-09-30	0.600	0.610	0.560	0.580	0.580	853,000
2024-09-27	0.550	0.630	0.530	0.570	0.570	149,000
2024-09-26	0.510	0.630	0.510	0.530	0.530	279,000
2024-09-25	0.540	0.540	0.510	0.530	0.530	132,000
2024-09-24	0.520	0.540	0.510	0.540	0.540	60,000
2024-09-23	0.530	0.530	0.520	0.530	0.530	26,000
2024-09-20	0.540	0.540	0.540	0.540	0.540	20,000
2024-09-19	0.520	0.540	0.485	0.520	0.520	291,000
2024-09-17	0.500	0.510	0.485	0.510	0.510	51,000
2024-09-16	0.540	0.540	0.540	0.540	0.540	0
2024-09-13	0.550	0.550	0.550	0.550	0.550	0
2024-09-12	0.510	0.550	0.510	0.550	0.550	6,000
2024-09-11	0.600	0.600	0.570	0.570	0.570	3,000
2024-09-10	0.520	0.540	0.520	0.540	0.540	30,000
2024-09-09	0.510	0.510	0.500	0.510	0.510	44,000
2024-09-05	0.520	0.520	0.520	0.520	0.520	41,000
2024-09-04	0.520	0.520	0.475	0.520	0.520	47,000
2024-09-03	0.500	0.520	0.500	0.520	0.520	540,000
2024-09-02	0.520	0.520	0.520	0.520	0.520	26,000
2024-08-30	0.530	0.530	0.520	0.530	0.530	3,000
2024-08-29	0.520	0.530	0.510	0.510	0.510	107,000
2024-08-28	0.530	0.550	0.510	0.550	0.550	91,000
2024-08-27	0.550	0.550	0.550	0.550	0.550	0
2024-08-26	0.550	0.550	0.550	0.550	0.550	56,000
2024-08-23	0.530	0.560	0.500	0.560	0.560	86,000
2024-08-22	0.550	0.550	0.530	0.530	0.530	404,000
2024-08-21	0.550	0.550	0.550	0.550	0.550	0
2024-08-20	0.550	0.550	0.550	0.550	0.550	49,000
2024-08-19	0.560	0.560	0.550	0.550	0.550	12,000
2024-08-16	0.550	0.550	0.550	0.550	0.550	0
2024-08-15	0.560	0.570	0.550	0.550	0.550	12,000
2024-08-14	0.570	0.570	0.570	0.570	0.570	0
2024-08-13	0.570	0.570	0.570	0.570	0.570	60,000

← NewerPage 9 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.