S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.270	1.270	1.220	1.230	0.913	76,000
2022-05-31	1.250	1.290	1.220	1.230	0.913	452,000
2022-05-30	1.250	1.280	1.240	1.260	0.936	136,000
2022-05-27	1.330	1.330	1.250	1.310	0.931	338,000
2022-05-26	1.310	1.340	1.280	1.300	0.924	196,000
2022-05-25	1.300	1.320	1.290	1.300	0.924	88,000
2022-05-24	1.260	1.300	1.260	1.300	0.924	154,000
2022-05-23	1.340	1.340	1.250	1.250	0.888	388,000
2022-05-20	1.330	1.340	1.290	1.340	0.952	604,000
2022-05-19	1.330	1.340	1.240	1.320	0.938	824,000
2022-05-18	1.330	1.340	1.290	1.330	0.945	76,000
2022-05-17	1.290	1.330	1.290	1.330	0.945	1,340,000
2022-05-16	1.290	1.300	1.290	1.290	0.917	126,000
2022-05-13	1.250	1.310	1.200	1.240	0.881	846,000
2022-05-12	1.320	1.330	1.220	1.220	0.867	24,210,000
2022-05-11	1.300	1.350	1.210	1.310	0.931	442,000
2022-05-10	1.320	1.320	1.150	1.300	0.924	412,000
2022-05-06	1.360	1.360	1.290	1.310	0.931	78,000
2022-05-05	1.330	1.330	1.240	1.290	0.917	160,000
2022-05-04	1.300	1.380	1.290	1.310	0.931	2,480,000
2022-05-03	1.200	1.300	1.160	1.300	0.924	1,584,000
2022-04-29	1.170	1.200	1.170	1.200	0.853	260,000
2022-04-28	1.150	1.160	1.130	1.160	0.824	190,000
2022-04-27	1.140	1.160	1.100	1.150	0.817	6,616,000
2022-04-26	1.010	1.140	1.000	1.140	0.810	1,732,000
2022-04-25	0.990	1.040	0.990	0.990	0.704	138,000
2022-04-22	0.970	1.030	0.960	1.000	0.711	1,218,000
2022-04-21	0.970	0.970	0.960	0.970	0.689	770,000
2022-04-20	0.940	1.010	0.920	0.960	0.682	1,228,000
2022-04-19	0.960	0.990	0.900	0.940	0.668	1,286,000
2022-04-14	0.980	1.040	0.970	0.970	0.689	1,324,000
2022-04-13	1.000	1.000	1.000	1.000	0.711	20,000
2022-04-12	0.970	1.030	0.970	1.000	0.711	100,000
2022-04-11	1.030	1.030	1.000	1.000	0.711	222,000
2022-04-08	1.030	1.030	0.980	1.000	0.711	66,000
2022-04-07	1.040	1.070	1.010	1.030	0.732	206,000
2022-04-06	1.060	1.060	1.030	1.040	0.739	50,000
2022-04-04	1.060	1.110	1.050	1.070	0.761	866,000
2022-04-01	1.070	1.100	1.020	1.060	0.753	142,000
2022-03-31	1.050	1.100	0.980	1.050	0.746	158,000
2022-03-30	1.100	1.100	1.050	1.100	0.782	12,000
2022-03-29	1.100	1.100	1.060	1.100	0.782	18,000
2022-03-28	1.100	1.110	1.070	1.100	0.782	218,000
2022-03-25	1.080	1.100	1.040	1.100	0.782	18,000
2022-03-24	1.080	1.100	1.070	1.080	0.768	200,000
2022-03-23	1.000	1.090	1.000	1.080	0.768	24,000
2022-03-22	1.050	1.050	1.000	1.040	0.739	12,000
2022-03-21	1.000	1.080	1.000	1.010	0.718	112,000
2022-03-18	0.970	1.000	0.970	1.000	0.711	42,000
2022-03-17	0.950	1.020	0.950	0.980	0.697	114,000
2022-03-16	0.960	1.000	0.940	0.960	0.682	166,000
2022-03-15	0.960	1.020	0.950	0.960	0.682	764,000
2022-03-14	1.000	1.020	0.970	0.970	0.689	448,000
2022-03-11	0.990	1.050	0.990	1.000	0.711	466,000
2022-03-10	1.000	1.050	0.980	1.000	0.711	520,000
2022-03-09	0.980	1.040	0.980	0.990	0.704	846,000
2022-03-08	0.980	1.010	0.970	0.970	0.689	386,000
2022-03-07	0.970	1.000	0.970	0.980	0.697	274,000
2022-03-04	0.970	0.990	0.960	0.980	0.697	104,000
2022-03-03	0.970	1.010	0.970	0.980	0.697	1,656,000

← NewerPage 19 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.