S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.305	0.305	0.305	0.305	0.255	0
2024-08-09	0.305	0.305	0.305	0.305	0.255	0
2024-08-08	0.310	0.310	0.310	0.310	0.260	0
2024-08-07	0.310	0.310	0.310	0.310	0.260	0
2024-08-06	0.280	0.330	0.280	0.300	0.251	66,000
2024-08-05	0.285	0.285	0.285	0.285	0.239	22,000
2024-08-02	0.290	0.290	0.285	0.290	0.243	552,000
2024-08-01	0.300	0.300	0.300	0.300	0.251	12,000
2024-07-31	0.295	0.295	0.290	0.290	0.243	66,000
2024-07-30	0.295	0.300	0.285	0.285	0.239	6,144,000
2024-07-29	0.290	0.295	0.290	0.290	0.243	150,000
2024-07-26	0.290	0.290	0.285	0.290	0.243	164,000
2024-07-25	0.300	0.300	0.285	0.285	0.239	10,000
2024-07-24	0.295	0.295	0.295	0.295	0.247	0
2024-07-23	0.300	0.315	0.275	0.295	0.247	156,000
2024-07-22	0.320	0.320	0.320	0.320	0.268	0
2024-07-19	0.320	0.320	0.320	0.320	0.268	12,000
2024-07-18	0.320	0.320	0.320	0.320	0.268	54,000
2024-07-17	0.310	0.310	0.310	0.310	0.260	6,000
2024-07-16	0.310	0.310	0.305	0.305	0.255	8,000
2024-07-15	0.300	0.300	0.300	0.300	0.251	0
2024-07-12	0.310	0.310	0.300	0.300	0.251	34,000
2024-07-11	0.310	0.310	0.310	0.310	0.260	2,000
2024-07-10	0.305	0.305	0.305	0.305	0.255	0
2024-07-09	0.325	0.325	0.305	0.305	0.255	78,000
2024-07-08	0.325	0.330	0.325	0.325	0.272	664,000
2024-07-05	0.325	0.325	0.325	0.325	0.272	0
2024-07-04	0.325	0.325	0.325	0.325	0.272	16,000
2024-07-03	0.325	0.325	0.325	0.325	0.272	36,000
2024-07-02	0.320	0.335	0.320	0.320	0.268	246,000
2024-06-28	0.325	0.325	0.300	0.300	0.251	116,000
2024-06-27	0.330	0.335	0.330	0.335	0.280	1,074,000
2024-06-26	0.335	0.335	0.335	0.335	0.280	60,000
2024-06-25	0.335	0.335	0.335	0.335	0.280	150,000
2024-06-24	0.340	0.345	0.320	0.345	0.289	190,000
2024-06-21	0.335	0.340	0.335	0.335	0.280	258,000
2024-06-20	0.350	0.350	0.350	0.350	0.293	0
2024-06-19	0.350	0.350	0.350	0.350	0.293	54,000
2024-06-18	0.335	0.350	0.335	0.350	0.293	42,000
2024-06-17	0.340	0.340	0.340	0.340	0.285	0
2024-06-14	0.325	0.340	0.325	0.340	0.285	216,000
2024-06-13	0.340	0.340	0.325	0.325	0.272	42,000
2024-06-12	0.345	0.360	0.345	0.360	0.301	36,000
2024-06-11	0.360	0.360	0.360	0.360	0.301	0
2024-06-07	0.375	0.375	0.340	0.360	0.301	234,000
2024-06-06	0.365	0.380	0.365	0.375	0.314	44,000
2024-06-05	0.355	0.360	0.355	0.355	0.297	112,000
2024-06-04	0.370	0.370	0.370	0.370	0.310	20,000
2024-06-03	0.380	0.380	0.370	0.370	0.310	196,000
2024-05-31	0.400	0.400	0.390	0.400	0.335	304,000
2024-05-30	0.415	0.425	0.410	0.425	0.316	152,000
2024-05-29	0.430	0.435	0.430	0.435	0.323	36,000
2024-05-28	0.420	0.435	0.420	0.435	0.323	82,000
2024-05-27	0.420	0.445	0.420	0.435	0.323	52,000
2024-05-24	0.425	0.475	0.415	0.430	0.319	216,000
2024-05-23	0.435	0.460	0.425	0.425	0.316	16,000
2024-05-22	0.425	0.430	0.415	0.425	0.316	250,000
2024-05-21	0.425	0.425	0.425	0.425	0.316	0
2024-05-20	0.415	0.425	0.415	0.425	0.316	4,000
2024-05-17	0.425	0.425	0.425	0.425	0.316	0

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-11	0.0200 HKD
2025-06-02	0.0130 HKD
2024-09-10	0.0220 HKD
2024-05-31	0.0480 HKD
2022-05-30	0.0560 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.