S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.305	0.335	0.305	0.310	0.230	762,000
2024-02-14	0.295	0.325	0.280	0.325	0.241	174,000
2024-02-09	0.300	0.300	0.300	0.300	0.223	24,000
2024-02-08	0.310	0.310	0.295	0.295	0.219	122,000
2024-02-07	0.305	0.315	0.295	0.305	0.226	30,000
2024-02-06	0.320	0.320	0.305	0.305	0.226	42,000
2024-02-05	0.305	0.305	0.305	0.305	0.226	0
2024-02-02	0.305	0.310	0.305	0.305	0.226	274,000
2024-02-01	0.330	0.330	0.330	0.330	0.245	0
2024-01-31	0.330	0.335	0.330	0.330	0.245	102,000
2024-01-30	0.340	0.340	0.300	0.335	0.249	154,000
2024-01-29	0.365	0.365	0.365	0.365	0.271	0
2024-01-26	0.350	0.365	0.335	0.365	0.271	52,000
2024-01-25	0.340	0.365	0.340	0.365	0.271	100,000
2024-01-24	0.340	0.355	0.320	0.350	0.260	92,000
2024-01-23	0.330	0.355	0.320	0.355	0.264	220,000
2024-01-22	0.290	0.335	0.285	0.335	0.249	98,000
2024-01-19	0.310	0.310	0.275	0.300	0.223	590,000
2024-01-18	0.370	0.370	0.300	0.310	0.230	1,528,000
2024-01-17	0.375	0.395	0.355	0.355	0.264	228,000
2024-01-16	0.385	0.400	0.370	0.400	0.297	74,000
2024-01-15	0.400	0.400	0.370	0.385	0.286	90,000
2024-01-12	0.370	0.410	0.370	0.410	0.304	50,000
2024-01-11	0.400	0.400	0.400	0.400	0.297	2,000
2024-01-10	0.385	0.395	0.385	0.395	0.293	36,000
2024-01-09	0.390	0.395	0.390	0.395	0.293	4,000
2024-01-08	0.370	0.395	0.370	0.395	0.293	40,000
2024-01-05	0.395	0.395	0.395	0.395	0.293	0
2024-01-04	0.370	0.400	0.370	0.400	0.297	14,000
2024-01-03	0.385	0.400	0.385	0.400	0.297	134,000
2024-01-02	0.385	0.385	0.385	0.385	0.286	20,000
2023-12-29	0.380	0.405	0.375	0.380	0.282	116,000
2023-12-28	0.370	0.400	0.370	0.400	0.297	118,000
2023-12-27	0.365	0.370	0.365	0.370	0.275	4,000
2023-12-22	0.355	0.370	0.355	0.370	0.275	30,000
2023-12-21	0.360	0.370	0.350	0.365	0.271	88,000
2023-12-20	0.400	0.400	0.360	0.365	0.271	596,000
2023-12-19	0.440	0.440	0.435	0.435	0.323	2,000
2023-12-18	0.445	0.445	0.440	0.440	0.327	2,000
2023-12-15	0.390	0.450	0.365	0.445	0.330	504,000
2023-12-14	0.410	0.420	0.350	0.420	0.312	316,000
2023-12-13	0.385	0.415	0.385	0.395	0.293	96,000
2023-12-12	0.355	0.385	0.355	0.385	0.286	86,000
2023-12-11	0.370	0.370	0.360	0.365	0.271	80,000
2023-12-08	0.400	0.400	0.370	0.380	0.282	6,000
2023-12-07	0.380	0.390	0.350	0.380	0.282	698,000
2023-12-06	0.390	0.390	0.390	0.390	0.290	0
2023-12-05	0.390	0.395	0.390	0.390	0.290	330,000
2023-12-04	0.400	0.400	0.400	0.400	0.297	72,000
2023-12-01	0.400	0.405	0.400	0.405	0.301	30,000
2023-11-30	0.395	0.410	0.395	0.405	0.301	136,000
2023-11-29	0.410	0.410	0.390	0.400	0.297	54,000
2023-11-28	0.395	0.400	0.390	0.400	0.297	172,000
2023-11-27	0.390	0.410	0.390	0.410	0.304	10,000
2023-11-24	0.405	0.425	0.390	0.410	0.304	260,000
2023-11-23	0.415	0.435	0.405	0.415	0.308	440,000
2023-11-22	0.410	0.450	0.405	0.435	0.323	1,202,000
2023-11-21	0.410	0.450	0.410	0.450	0.334	10,000
2023-11-20	0.445	0.450	0.445	0.450	0.334	12,000
2023-11-17	0.415	0.435	0.385	0.435	0.323	44,000

← NewerPage 12 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.