S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.550	1.560	1.480	1.560	1.158	372,000
2022-11-21	1.560	1.570	1.530	1.560	1.158	354,000
2022-11-18	1.500	1.670	1.500	1.560	1.158	934,000
2022-11-17	1.540	1.540	1.450	1.500	1.114	378,000
2022-11-16	1.500	1.530	1.500	1.530	1.136	426,000
2022-11-15	1.470	1.540	1.460	1.520	1.129	562,000
2022-11-14	1.500	1.500	1.410	1.480	1.099	386,000
2022-11-11	1.370	1.480	1.370	1.470	1.091	356,000
2022-11-10	1.490	1.490	1.350	1.470	1.091	436,000
2022-11-09	1.540	1.540	1.440	1.480	1.099	534,000
2022-11-08	1.510	1.540	1.460	1.520	1.129	350,000
2022-11-07	1.530	1.530	1.460	1.510	1.121	392,000
2022-11-04	1.540	1.540	1.460	1.530	1.136	332,000
2022-11-03	1.490	1.550	1.460	1.550	1.151	434,000
2022-11-02	1.480	1.500	1.460	1.480	1.099	342,000
2022-11-01	1.670	1.680	1.460	1.470	1.091	1,618,000
2022-10-31	1.540	1.680	1.480	1.680	1.247	926,000
2022-10-28	1.590	1.590	1.500	1.540	1.143	1,096,000
2022-10-27	1.380	1.600	1.380	1.590	1.181	1,726,000
2022-10-26	1.350	1.390	1.340	1.370	1.017	1,058,000
2022-10-25	1.340	1.340	1.320	1.340	0.995	516,000
2022-10-24	1.350	1.390	1.280	1.350	1.002	588,000
2022-10-21	1.350	1.440	1.290	1.350	1.002	686,000
2022-10-20	1.380	1.380	1.280	1.350	1.002	3,376,316
2022-10-19	1.400	1.420	1.360	1.380	1.025	700,000
2022-10-18	1.420	1.470	1.380	1.390	1.032	1,430,000
2022-10-17	1.410	1.450	1.370	1.390	1.032	1,058,000
2022-10-14	1.260	1.500	1.210	1.400	1.039	2,798,000
2022-10-13	1.190	1.260	1.190	1.250	0.928	1,868,000
2022-10-12	1.180	1.230	1.180	1.180	0.876	1,374,000
2022-10-11	1.140	1.210	1.130	1.180	0.876	1,094,000
2022-10-10	1.290	1.300	1.230	1.230	0.913	1,986,000
2022-10-07	1.210	1.300	1.210	1.290	0.958	1,740,000
2022-10-06	1.200	1.270	1.200	1.260	0.936	758,000
2022-10-05	1.230	1.250	1.190	1.250	0.928	506,000
2022-10-03	1.180	1.250	1.180	1.230	0.913	454,000
2022-09-30	1.200	1.200	1.100	1.180	0.876	212,000
2022-09-29	1.220	1.230	1.130	1.130	0.839	7,160,000
2022-09-28	1.220	1.220	1.170	1.180	0.876	208,000
2022-09-27	1.150	1.220	1.150	1.150	0.854	180,000
2022-09-26	1.170	1.240	1.140	1.160	0.861	180,000
2022-09-23	1.160	1.250	1.100	1.170	0.869	176,000
2022-09-22	1.100	1.130	1.060	1.130	0.839	286,000
2022-09-21	1.060	1.110	1.050	1.070	0.794	130,000
2022-09-20	1.080	1.150	1.080	1.080	0.802	106,000
2022-09-19	1.060	1.060	1.030	1.050	0.780	128,000
2022-09-16	1.060	1.130	1.050	1.060	0.787	128,000
2022-09-15	1.050	1.120	1.040	1.090	0.809	120,000
2022-09-14	1.040	1.210	1.040	1.100	0.817	204,000
2022-09-13	1.060	1.100	1.020	1.020	0.757	124,000
2022-09-09	1.080	1.120	1.080	1.110	0.824	114,000
2022-09-08	1.080	1.140	1.040	1.120	0.832	114,000
2022-09-07	1.110	1.190	1.080	1.080	0.802	106,000
2022-09-06	1.090	1.140	1.030	1.110	0.824	106,000
2022-09-05	1.080	1.140	1.080	1.140	0.846	42,000
2022-09-02	1.120	1.160	1.070	1.110	0.824	94,000
2022-09-01	1.100	1.170	1.080	1.090	0.809	118,000
2022-08-31	1.140	1.200	1.070	1.110	0.824	106,000
2022-08-30	1.230	1.240	1.120	1.130	0.839	108,000
2022-08-29	1.130	1.270	1.120	1.130	0.839	98,000

← NewerPage 17 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.