S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.230	1.260	1.100	1.130	0.839	60,000
2022-08-25	1.140	1.140	1.120	1.120	0.832	6,000
2022-08-24	1.160	1.230	1.140	1.140	0.846	146,000
2022-08-23	1.080	1.220	1.070	1.160	0.861	112,000
2022-08-22	1.080	1.200	1.060	1.140	0.846	96,000
2022-08-19	1.150	1.200	1.080	1.080	0.802	162,000
2022-08-18	1.140	1.140	1.140	1.140	0.846	100,000
2022-08-17	1.130	1.180	1.130	1.140	0.846	242,000
2022-08-16	1.180	1.200	1.150	1.150	0.854	96,000
2022-08-15	1.090	1.190	1.090	1.180	0.876	106,000
2022-08-12	1.120	1.120	1.120	1.120	0.832	100,000
2022-08-11	1.050	1.090	1.050	1.080	0.802	302,000
2022-08-10	1.050	1.060	1.020	1.020	0.757	104,000
2022-08-09	1.020	1.170	1.020	1.080	0.802	108,000
2022-08-08	1.170	1.170	1.170	1.170	0.869	0
2022-08-05	1.070	1.210	1.070	1.170	0.869	78,000
2022-08-04	1.110	1.110	1.020	1.090	0.809	534,000
2022-08-03	1.120	1.130	1.110	1.120	0.832	26,000
2022-08-02	1.120	1.130	1.100	1.120	0.832	94,000
2022-08-01	1.140	1.190	1.140	1.150	0.854	56,000
2022-07-29	1.250	1.250	1.140	1.140	0.846	2,408,000
2022-07-28	1.290	1.310	1.220	1.220	0.906	3,224,000
2022-07-27	1.240	1.300	1.230	1.300	0.965	1,578,000
2022-07-26	1.270	1.280	1.250	1.260	0.936	502,000
2022-07-25	1.270	1.280	1.250	1.270	0.943	174,000
2022-07-22	1.280	1.280	1.260	1.280	0.950	468,000
2022-07-21	1.280	1.340	1.240	1.260	0.936	3,546,000
2022-07-20	1.230	1.290	1.200	1.270	0.943	5,004,000
2022-07-19	1.280	1.280	1.240	1.270	0.943	2,340,000
2022-07-18	1.230	1.280	1.200	1.270	0.943	2,572,000
2022-07-15	1.270	1.310	1.220	1.290	0.958	2,364,000
2022-07-14	1.250	1.290	1.170	1.270	0.943	990,000
2022-07-13	1.240	1.330	1.240	1.250	0.928	1,452,000
2022-07-12	1.200	1.240	1.150	1.240	0.921	630,000
2022-07-11	1.230	1.230	1.160	1.190	0.884	166,000
2022-07-08	1.230	1.230	1.160	1.200	0.891	168,000
2022-07-07	1.220	1.220	1.170	1.200	0.891	278,000
2022-07-06	1.210	1.240	1.210	1.210	0.898	194,000
2022-07-05	1.200	1.210	1.140	1.210	0.898	282,000
2022-07-04	1.210	1.210	1.140	1.200	0.891	202,000
2022-06-30	1.250	1.250	1.160	1.210	0.898	230,000
2022-06-29	1.260	1.270	1.230	1.260	0.936	186,000
2022-06-28	1.250	1.280	1.250	1.260	0.936	144,000
2022-06-27	1.250	1.280	1.210	1.250	0.928	280,000
2022-06-24	1.180	1.280	1.180	1.250	0.928	226,000
2022-06-23	1.130	1.230	1.130	1.170	0.869	258,000
2022-06-22	1.180	1.200	1.120	1.160	0.861	132,000
2022-06-21	1.280	1.280	1.190	1.250	0.928	162,000
2022-06-20	1.200	1.280	1.170	1.250	0.928	166,000
2022-06-17	1.260	1.260	1.160	1.240	0.921	62,000
2022-06-16	1.250	1.300	1.200	1.260	0.936	948,000
2022-06-15	1.210	1.240	1.190	1.240	0.921	502,000
2022-06-14	1.220	1.230	1.180	1.210	0.898	756,000
2022-06-13	1.200	1.250	1.200	1.220	0.906	838,000
2022-06-10	1.220	1.230	1.220	1.220	0.906	8,000
2022-06-09	1.220	1.220	1.220	1.220	0.906	6,000
2022-06-08	1.230	1.250	1.150	1.220	0.906	282,000
2022-06-07	1.220	1.240	1.200	1.230	0.913	198,000
2022-06-06	1.230	1.250	1.170	1.200	0.891	332,000
2022-06-02	1.220	1.260	1.200	1.230	0.913	522,000

← NewerPage 18 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.