S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.430	0.445	0.415	0.430	0.319	72,000
2023-11-15	0.420	0.430	0.420	0.430	0.319	58,000
2023-11-14	0.450	0.450	0.415	0.430	0.319	316,000
2023-11-13	0.485	0.485	0.415	0.465	0.345	206,000
2023-11-10	0.465	0.475	0.455	0.475	0.353	52,000
2023-11-09	0.465	0.465	0.465	0.465	0.345	0
2023-11-08	0.455	0.465	0.440	0.465	0.345	8,000
2023-11-07	0.460	0.460	0.430	0.450	0.334	8,000
2023-11-06	0.430	0.450	0.430	0.450	0.334	58,000
2023-11-03	0.385	0.445	0.385	0.435	0.323	56,000
2023-11-02	0.430	0.430	0.430	0.430	0.319	2,000
2023-11-01	0.400	0.420	0.400	0.415	0.308	356,000
2023-10-31	0.450	0.450	0.405	0.420	0.312	78,000
2023-10-30	0.450	0.450	0.450	0.450	0.334	0
2023-10-27	0.450	0.450	0.450	0.450	0.334	50,000
2023-10-26	0.425	0.475	0.425	0.450	0.334	70,000
2023-10-25	0.495	0.500	0.415	0.470	0.349	154,000
2023-10-24	0.450	0.490	0.445	0.490	0.364	94,000
2023-10-20	0.460	0.460	0.450	0.450	0.334	2,000
2023-10-19	0.445	0.450	0.440	0.440	0.327	38,000
2023-10-18	0.460	0.460	0.425	0.445	0.330	226,000
2023-10-17	0.495	0.495	0.460	0.485	0.360	38,000
2023-10-16	0.490	0.490	0.465	0.485	0.360	106,000
2023-10-13	0.495	0.495	0.485	0.485	0.360	2,000
2023-10-12	0.495	0.495	0.450	0.480	0.356	40,000
2023-10-11	0.490	0.540	0.425	0.475	0.353	268,000
2023-10-10	0.530	0.530	0.490	0.490	0.364	52,000
2023-10-09	0.590	0.590	0.490	0.500	0.371	126,000
2023-10-06	0.510	0.540	0.500	0.540	0.401	122,000
2023-10-05	0.550	0.550	0.530	0.530	0.394	8,000
2023-10-04	0.580	0.580	0.580	0.580	0.431	0
2023-10-03	0.580	0.580	0.580	0.580	0.431	0
2023-09-29	0.590	0.590	0.590	0.590	0.438	0
2023-09-28	0.600	0.600	0.590	0.590	0.438	2,000
2023-09-27	0.590	0.600	0.570	0.570	0.423	102,000
2023-09-26	0.580	0.580	0.580	0.580	0.431	2,000
2023-09-25	0.620	0.620	0.550	0.570	0.423	194,000
2023-09-22	0.630	0.630	0.600	0.630	0.468	116,000
2023-09-21	0.590	0.700	0.580	0.610	0.453	1,798,000
2023-09-20	0.620	0.630	0.590	0.590	0.438	8,000
2023-09-19	0.620	0.620	0.590	0.610	0.453	6,000
2023-09-18	0.630	0.640	0.600	0.630	0.468	6,000
2023-09-15	0.650	0.650	0.630	0.630	0.468	2,000
2023-09-14	0.610	0.630	0.560	0.600	0.446	166,000
2023-09-13	0.610	0.610	0.570	0.590	0.438	12,000
2023-09-12	0.590	0.630	0.570	0.590	0.438	1,658,000
2023-09-11	0.620	0.620	0.590	0.600	0.446	62,000
2023-09-07	0.600	0.630	0.540	0.600	0.446	162,000
2023-09-06	0.630	0.630	0.570	0.590	0.438	64,000
2023-09-05	0.640	0.640	0.580	0.600	0.446	190,000
2023-09-04	0.600	0.640	0.570	0.640	0.475	292,000
2023-08-31	0.490	0.580	0.485	0.570	0.423	662,000
2023-08-30	0.510	0.510	0.480	0.500	0.371	58,000
2023-08-29	0.650	0.650	0.460	0.510	0.379	2,488,000
2023-08-28	0.650	0.680	0.630	0.630	0.468	64,000
2023-08-25	0.650	0.650	0.650	0.650	0.483	60,000
2023-08-24	0.660	0.660	0.620	0.630	0.468	12,000
2023-08-23	0.660	0.660	0.660	0.660	0.490	28,000
2023-08-22	0.670	0.720	0.610	0.690	0.512	122,000
2023-08-21	0.620	0.730	0.620	0.670	0.497	1,740,000

← NewerPage 13 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.