S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.440	0.440	0.420	0.425	0.316	60,000
2024-05-14	0.400	0.425	0.395	0.425	0.316	22,000
2024-05-13	0.415	0.415	0.405	0.415	0.308	88,000
2024-05-10	0.405	0.415	0.390	0.415	0.308	132,000
2024-05-09	0.390	0.410	0.375	0.405	0.301	1,626,000
2024-05-08	0.405	0.410	0.405	0.410	0.304	30,000
2024-05-07	0.420	0.420	0.400	0.410	0.304	42,000
2024-05-06	0.440	0.440	0.420	0.420	0.312	126,000
2024-05-03	0.380	0.430	0.380	0.415	0.308	9,664,000
2024-05-02	0.365	0.380	0.360	0.380	0.282	34,000
2024-04-30	0.380	0.380	0.380	0.380	0.282	0
2024-04-29	0.380	0.380	0.380	0.380	0.282	64,000
2024-04-26	0.370	0.385	0.360	0.385	0.286	136,000
2024-04-25	0.375	0.375	0.365	0.375	0.278	20,000
2024-04-24	0.380	0.380	0.380	0.380	0.282	8,000
2024-04-23	0.375	0.375	0.360	0.375	0.278	150,000
2024-04-22	0.360	0.375	0.360	0.375	0.278	72,000
2024-04-19	0.360	0.370	0.360	0.370	0.275	34,000
2024-04-18	0.370	0.370	0.370	0.370	0.275	0
2024-04-17	0.375	0.375	0.355	0.370	0.275	120,000
2024-04-16	0.360	0.370	0.355	0.370	0.275	14,000
2024-04-15	0.360	0.375	0.360	0.375	0.278	132,000
2024-04-12	0.360	0.370	0.350	0.360	0.267	256,000
2024-04-11	0.365	0.365	0.350	0.360	0.267	140,000
2024-04-10	0.370	0.370	0.370	0.370	0.275	104,000
2024-04-09	0.360	0.370	0.360	0.370	0.275	358,000
2024-04-08	0.380	0.380	0.360	0.375	0.278	36,000
2024-04-05	0.360	0.375	0.360	0.375	0.278	148,000
2024-04-03	0.380	0.380	0.380	0.380	0.282	38,000
2024-04-02	0.365	0.380	0.355	0.380	0.282	324,000
2024-03-28	0.365	0.370	0.350	0.365	0.271	110,000
2024-03-27	0.320	0.345	0.310	0.345	0.256	280,000
2024-03-26	0.345	0.345	0.320	0.345	0.256	14,000
2024-03-25	0.345	0.345	0.345	0.345	0.256	0
2024-03-22	0.355	0.360	0.335	0.350	0.260	1,116,000
2024-03-21	0.330	0.365	0.315	0.365	0.271	910,000
2024-03-20	0.340	0.350	0.300	0.350	0.260	452,000
2024-03-19	0.360	0.360	0.360	0.360	0.267	0
2024-03-18	0.350	0.375	0.325	0.375	0.278	296,000
2024-03-15	0.330	0.355	0.315	0.355	0.264	130,000
2024-03-14	0.340	0.340	0.335	0.335	0.249	36,000
2024-03-13	0.340	0.340	0.340	0.340	0.252	0
2024-03-12	0.320	0.345	0.310	0.345	0.256	84,000
2024-03-11	0.345	0.345	0.345	0.345	0.256	0
2024-03-08	0.360	0.360	0.360	0.360	0.267	0
2024-03-07	0.360	0.360	0.350	0.350	0.260	60,000
2024-03-06	0.365	0.365	0.350	0.350	0.260	58,000
2024-03-05	0.365	0.365	0.350	0.350	0.260	52,000
2024-03-04	0.375	0.385	0.370	0.385	0.286	26,000
2024-03-01	0.380	0.380	0.340	0.360	0.267	12,000
2024-02-29	0.370	0.370	0.370	0.370	0.275	0
2024-02-28	0.375	0.375	0.370	0.370	0.275	46,000
2024-02-27	0.380	0.380	0.355	0.380	0.282	68,000
2024-02-26	0.340	0.360	0.340	0.360	0.267	708,000
2024-02-23	0.340	0.340	0.325	0.340	0.252	354,000
2024-02-22	0.340	0.340	0.340	0.340	0.252	230,000
2024-02-21	0.360	0.360	0.360	0.360	0.267	12,000
2024-02-20	0.350	0.350	0.350	0.350	0.260	2,000
2024-02-19	0.350	0.350	0.345	0.345	0.256	26,000
2024-02-16	0.330	0.335	0.330	0.335	0.249	408,000

← NewerPage 11 of 21 · 1,229 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.