S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.310	1.340	1.250	1.250	0.928	760,000
2023-02-21	1.340	1.370	1.330	1.350	1.002	498,000
2023-02-20	1.380	1.390	1.380	1.380	1.025	1,394,000
2023-02-17	1.390	1.440	1.380	1.390	1.032	744,000
2023-02-16	1.430	1.500	1.380	1.400	1.039	682,000
2023-02-15	1.430	1.510	1.380	1.380	1.025	476,000
2023-02-14	1.400	1.450	1.380	1.450	1.077	1,182,000
2023-02-13	1.460	1.460	1.410	1.440	1.069	436,000
2023-02-10	1.540	1.580	1.460	1.520	1.129	352,000
2023-02-09	1.500	1.540	1.450	1.540	1.143	356,000
2023-02-08	1.580	1.580	1.480	1.500	1.114	506,000
2023-02-07	1.450	1.540	1.440	1.540	1.143	452,000
2023-02-06	1.420	1.470	1.400	1.460	1.084	1,584,000
2023-02-03	1.530	1.550	1.430	1.430	1.062	470,000
2023-02-02	1.550	1.570	1.520	1.540	1.143	402,000
2023-02-01	1.570	1.570	1.500	1.560	1.158	584,000
2023-01-31	1.480	1.570	1.470	1.550	1.151	730,000
2023-01-30	1.580	1.580	1.500	1.510	1.121	324,000
2023-01-27	1.570	1.580	1.520	1.520	1.129	388,000
2023-01-26	1.590	1.590	1.520	1.550	1.151	378,000
2023-01-20	1.490	1.610	1.490	1.600	1.188	672,000
2023-01-19	1.510	1.510	1.470	1.490	1.106	592,000
2023-01-18	1.530	1.530	1.480	1.500	1.114	338,000
2023-01-17	1.490	1.540	1.480	1.520	1.129	336,000
2023-01-16	1.540	1.540	1.500	1.500	1.114	342,000
2023-01-13	1.540	1.570	1.490	1.550	1.151	354,000
2023-01-12	1.540	1.560	1.490	1.510	1.121	346,000
2023-01-11	1.530	1.540	1.490	1.520	1.129	342,000
2023-01-10	1.620	1.660	1.500	1.500	1.114	2,256,000
2023-01-09	1.710	1.720	1.590	1.610	1.195	3,344,000
2023-01-06	1.590	1.710	1.580	1.710	1.270	1,158,000
2023-01-05	1.580	1.660	1.570	1.630	1.210	358,000
2023-01-04	1.700	1.700	1.530	1.580	1.173	328,000
2023-01-03	1.630	1.690	1.560	1.610	1.195	354,000
2022-12-30	1.640	1.710	1.580	1.690	1.255	504,000
2022-12-29	1.580	1.650	1.540	1.630	1.210	436,000
2022-12-28	1.590	1.620	1.570	1.600	1.188	324,000
2022-12-23	1.590	1.630	1.550	1.630	1.210	456,000
2022-12-22	1.580	1.630	1.550	1.610	1.195	506,000
2022-12-21	1.590	1.600	1.550	1.590	1.181	334,000
2022-12-20	1.590	1.650	1.580	1.610	1.195	322,000
2022-12-19	1.580	1.670	1.570	1.620	1.203	1,634,000
2022-12-16	1.500	1.590	1.460	1.590	1.181	398,000
2022-12-15	1.530	1.530	1.460	1.500	1.114	336,000
2022-12-14	1.500	1.570	1.500	1.500	1.114	368,000
2022-12-13	1.550	1.570	1.510	1.510	1.121	332,000
2022-12-12	1.550	1.550	1.500	1.540	1.143	330,000
2022-12-09	1.580	1.580	1.530	1.540	1.143	326,000
2022-12-08	1.520	1.580	1.520	1.560	1.158	324,000
2022-12-07	1.560	1.560	1.530	1.550	1.151	324,000
2022-12-06	1.570	1.570	1.520	1.570	1.166	406,000
2022-12-05	1.530	1.640	1.510	1.580	1.173	586,000
2022-12-02	1.540	1.550	1.480	1.540	1.143	336,000
2022-12-01	1.560	1.560	1.520	1.530	1.136	344,000
2022-11-30	1.550	1.570	1.520	1.570	1.166	350,000
2022-11-29	1.530	1.560	1.520	1.560	1.158	350,000
2022-11-28	1.550	1.560	1.490	1.540	1.143	328,000
2022-11-25	1.550	1.580	1.530	1.570	1.166	378,000
2022-11-24	1.540	1.590	1.510	1.560	1.158	378,000
2022-11-23	1.490	1.550	1.490	1.550	1.151	392,000

← NewerPage 16 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.