S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.420	1.420	1.340	1.360	1.010	372,000
2023-05-22	1.330	1.420	1.310	1.410	1.047	370,000
2023-05-19	1.350	1.370	1.300	1.370	1.017	378,000
2023-05-18	1.350	1.400	1.300	1.390	1.032	382,000
2023-05-17	1.350	1.360	1.350	1.350	1.002	1,298,000
2023-05-16	1.330	1.350	1.290	1.340	0.995	404,000
2023-05-15	1.330	1.330	1.290	1.330	0.988	392,000
2023-05-12	1.280	1.320	1.280	1.310	0.973	462,000
2023-05-11	1.260	1.330	1.250	1.330	0.988	444,000
2023-05-10	1.330	1.330	1.290	1.330	0.988	396,000
2023-05-09	1.330	1.330	1.290	1.320	0.980	414,000
2023-05-08	1.290	1.310	1.270	1.310	0.973	412,000
2023-05-05	1.260	1.300	1.230	1.280	0.950	406,000
2023-05-04	1.240	1.270	1.230	1.270	0.943	402,000
2023-05-03	1.290	1.290	1.230	1.250	0.928	410,000
2023-05-02	1.290	1.290	1.250	1.260	0.936	430,000
2023-04-28	1.320	1.320	1.230	1.290	0.958	484,000
2023-04-27	1.170	1.330	1.070	1.320	0.980	592,000
2023-04-26	1.220	1.250	1.030	1.130	0.839	584,000
2023-04-25	1.320	1.320	1.250	1.250	0.928	494,000
2023-04-24	1.290	1.330	1.240	1.330	0.988	848,000
2023-04-21	1.320	1.330	1.300	1.310	0.973	452,000
2023-04-20	1.340	1.340	1.260	1.280	0.950	580,000
2023-04-19	1.250	1.290	1.240	1.260	0.936	414,000
2023-04-18	1.340	1.340	1.240	1.290	0.958	440,000
2023-04-17	1.240	1.350	1.200	1.350	1.002	388,000
2023-04-14	1.250	1.250	1.180	1.240	0.921	422,000
2023-04-13	1.070	1.220	1.050	1.180	0.876	424,000
2023-04-12	1.230	1.250	1.210	1.210	0.898	6,000
2023-04-11	1.120	1.260	1.100	1.240	0.921	592,000
2023-04-06	1.140	1.140	1.080	1.120	0.832	106,000
2023-04-04	0.980	1.100	0.980	1.060	0.787	204,000
2023-04-03	0.960	0.990	0.930	0.980	0.728	184,000
2023-03-31	1.040	1.040	0.800	0.920	0.683	2,884,000
2023-03-30	1.250	1.260	0.830	1.010	0.750	2,026,000
2023-03-29	1.480	1.480	1.200	1.250	0.928	936,000
2023-03-28	1.480	1.480	1.470	1.480	1.099	8,000
2023-03-27	1.470	1.480	1.470	1.470	1.091	8,000
2023-03-24	1.440	1.440	1.440	1.440	1.069	68,000
2023-03-23	1.340	1.450	1.330	1.440	1.069	86,000
2023-03-22	1.360	1.360	1.350	1.350	1.002	6,000
2023-03-21	1.210	1.290	1.210	1.290	0.958	38,000
2023-03-20	1.260	1.310	1.210	1.210	0.898	16,000
2023-03-17	1.310	1.310	1.270	1.270	0.943	482,000
2023-03-16	1.370	1.370	1.300	1.320	0.980	648,000
2023-03-15	1.390	1.400	1.330	1.330	0.988	474,000
2023-03-14	1.430	1.440	1.370	1.400	1.039	376,000
2023-03-13	1.440	1.440	1.360	1.410	1.047	376,000
2023-03-10	1.460	1.470	1.360	1.380	1.025	468,000
2023-03-09	1.390	1.470	1.390	1.430	1.062	404,000
2023-03-08	1.370	1.430	1.320	1.430	1.062	432,000
2023-03-07	1.360	1.460	1.360	1.410	1.047	454,000
2023-03-06	1.450	1.480	1.340	1.440	1.069	370,000
2023-03-03	1.360	1.410	1.350	1.410	1.047	380,000
2023-03-02	1.400	1.480	1.330	1.400	1.039	456,000
2023-03-01	1.440	1.510	1.410	1.420	1.054	422,000
2023-02-28	1.520	1.520	1.480	1.500	1.114	13,476,000
2023-02-27	1.340	1.590	1.280	1.530	1.136	958,000
2023-02-24	1.300	1.340	1.280	1.300	0.965	428,000
2023-02-23	1.280	1.350	1.280	1.300	0.965	388,000

← NewerPage 15 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.