S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.610	0.630	0.610	0.630	0.468	52,000
2023-08-17	0.590	0.600	0.590	0.600	0.446	64,000
2023-08-16	0.570	0.600	0.570	0.600	0.446	476,000
2023-08-15	0.560	0.580	0.560	0.580	0.431	186,000
2023-08-14	0.570	0.570	0.530	0.560	0.416	384,000
2023-08-11	0.570	0.610	0.570	0.580	0.431	40,000
2023-08-10	0.620	0.620	0.620	0.620	0.460	0
2023-08-09	0.620	0.640	0.620	0.640	0.475	26,000
2023-08-08	0.580	0.620	0.580	0.620	0.460	212,000
2023-08-07	0.660	0.660	0.580	0.580	0.431	3,080,000
2023-08-04	0.710	0.740	0.680	0.680	0.505	530,000
2023-08-03	0.680	0.760	0.660	0.690	0.512	948,000
2023-08-02	0.740	0.750	0.700	0.700	0.520	148,000
2023-08-01	0.710	0.740	0.710	0.720	0.535	184,000
2023-07-31	0.760	0.800	0.680	0.680	0.505	622,000
2023-07-28	0.770	0.780	0.750	0.750	0.557	138,000
2023-07-27	0.700	0.760	0.680	0.750	0.557	720,000
2023-07-26	0.700	0.740	0.690	0.720	0.535	476,000
2023-07-25	0.800	0.850	0.660	0.730	0.542	60,365,000
2023-07-24	1.000	1.000	0.760	0.760	0.564	1,084,000
2023-07-21	1.060	1.100	0.960	1.000	0.743	1,810,000
2023-07-20	0.920	1.030	0.890	1.000	0.743	260,000
2023-07-19	0.990	0.990	0.930	0.940	0.698	158,000
2023-07-18	0.980	1.000	0.900	0.950	0.705	7,004,000
2023-07-14	1.260	1.320	0.950	0.980	0.728	5,952,000
2023-07-13	1.240	1.370	1.230	1.270	0.943	2,294,000
2023-07-12	1.260	1.370	1.230	1.300	0.965	54,000
2023-07-11	1.240	1.390	1.180	1.260	0.936	1,428,000
2023-07-10	1.230	1.390	1.170	1.340	0.995	1,180,000
2023-07-07	1.320	1.400	1.300	1.300	0.965	524,000
2023-07-06	1.230	1.270	1.140	1.240	0.921	1,996,000
2023-07-05	1.230	1.390	1.070	1.250	0.928	2,644,000
2023-07-04	1.330	1.330	1.330	1.330	0.988	0
2023-07-03	1.250	1.360	1.250	1.360	1.010	4,000
2023-06-30	1.410	1.450	1.410	1.410	1.047	150,000
2023-06-29	1.350	1.400	1.350	1.390	1.032	40,000
2023-06-28	1.320	1.330	1.320	1.330	0.988	42,000
2023-06-27	1.170	1.300	1.170	1.300	0.965	44,000
2023-06-26	1.260	1.260	1.260	1.260	0.936	0
2023-06-23	1.270	1.270	1.270	1.270	0.943	0
2023-06-21	1.130	1.270	1.130	1.270	0.943	12,000
2023-06-20	1.280	1.280	1.270	1.270	0.943	6,000
2023-06-19	1.190	1.310	1.160	1.300	0.965	106,000
2023-06-16	1.410	1.410	1.340	1.340	0.995	28,000
2023-06-15	1.360	1.360	1.360	1.360	1.010	30,000
2023-06-14	1.410	1.410	1.410	1.410	1.047	28,000
2023-06-13	1.410	1.450	1.390	1.390	1.032	58,000
2023-06-12	1.460	1.470	1.460	1.470	1.091	20,000
2023-06-09	1.440	1.450	1.410	1.430	1.062	352,000
2023-06-08	1.450	1.460	1.400	1.410	1.047	330,000
2023-06-07	1.390	1.470	1.390	1.450	1.077	372,000
2023-06-06	1.450	1.450	1.360	1.400	1.039	288,000
2023-06-05	1.450	1.450	1.430	1.430	1.062	352,000
2023-06-02	1.430	1.480	1.430	1.450	1.077	348,000
2023-06-01	1.480	1.480	1.430	1.470	1.091	356,000
2023-05-31	1.410	1.470	1.380	1.470	1.091	374,000
2023-05-30	1.400	1.410	1.370	1.410	1.047	358,000
2023-05-29	1.380	1.410	1.320	1.400	1.039	368,000
2023-05-25	1.400	1.400	1.310	1.380	1.025	426,000
2023-05-24	1.280	1.380	1.280	1.360	1.010	378,000

← NewerPage 14 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.