S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.970	1.010	0.960	0.960	0.682	438,000
2022-03-01	0.970	0.970	0.930	0.950	0.675	26,000
2022-02-28	0.930	0.970	0.930	0.970	0.689	98,000
2022-02-25	0.970	0.970	0.940	0.950	0.675	34,000
2022-02-24	0.940	0.960	0.930	0.930	0.661	266,000
2022-02-23	0.950	0.980	0.950	0.950	0.675	94,000
2022-02-22	0.990	1.000	0.930	0.960	0.682	762,000
2022-02-21	0.990	1.010	0.990	0.990	0.704	178,000
2022-02-18	0.980	1.020	0.980	1.020	0.725	82,000
2022-02-17	1.010	1.030	0.960	1.010	0.718	354,000
2022-02-16	1.050	1.050	1.000	1.000	0.711	122,000
2022-02-15	1.030	1.070	1.030	1.040	0.739	68,000
2022-02-14	1.060	1.060	1.060	1.060	0.753	14,000
2022-02-11	1.100	1.100	1.060	1.100	0.782	32,000
2022-02-10	1.080	1.110	1.080	1.100	0.782	872,000
2022-02-09	1.100	1.120	1.060	1.100	0.782	384,000
2022-02-08	1.090	1.100	1.050	1.100	0.782	636,000
2022-02-07	1.040	1.090	1.010	1.090	0.775	54,000
2022-02-04	1.100	1.140	1.080	1.080	0.768	138,000
2022-01-31	1.100	1.140	1.070	1.110	0.789	616,000
2022-01-28	1.100	1.110	1.070	1.100	0.782	446,000
2022-01-27	1.020	1.100	1.000	1.040	0.739	1,022,000
2022-01-26	1.100	1.100	1.070	1.080	0.768	816,000
2022-01-25	1.070	1.100	1.070	1.100	0.782	152,000
2022-01-24	1.100	1.100	1.070	1.080	0.768	90,000
2022-01-21	1.140	1.140	1.060	1.120	0.796	58,000
2022-01-20	1.040	1.100	1.040	1.090	0.775	50,000
2022-01-19	1.060	1.080	1.050	1.070	0.761	498,000
2022-01-18	1.100	1.100	1.050	1.060	0.753	286,000
2022-01-17	1.070	1.120	1.070	1.100	0.782	24,000
2022-01-14	1.150	1.150	1.020	1.140	0.810	38,000
2022-01-13	1.160	1.160	1.150	1.150	0.817	12,000
2022-01-12	1.150	1.160	1.130	1.150	0.817	36,000
2022-01-11	1.080	1.160	1.070	1.150	0.817	108,000
2022-01-10	1.160	1.170	1.150	1.160	0.824	76,000
2022-01-07	1.070	1.160	1.070	1.160	0.824	110,000
2022-01-06	1.140	1.150	1.140	1.150	0.817	42,000
2022-01-05	1.180	1.180	1.110	1.150	0.817	60,000
2022-01-04	1.140	1.160	1.120	1.160	0.824	92,000
2022-01-03	1.160	1.180	1.160	1.170	0.832	126,000
2021-12-31	1.100	1.140	1.100	1.140	0.810	134,000
2021-12-30	1.100	1.110	1.070	1.100	0.782	76,000
2021-12-29	1.060	1.100	1.050	1.100	0.782	126,000
2021-12-28	1.120	1.130	1.000	1.110	0.789	1,218,000
2021-12-24	1.090	1.120	1.090	1.120	0.796	32,000
2021-12-23	1.110	1.120	1.070	1.070	0.761	104,000
2021-12-22	1.110	1.110	1.090	1.090	0.775	106,000
2021-12-21	1.120	1.120	1.080	1.090	0.775	94,000
2021-12-20	1.080	1.130	1.070	1.070	0.761	290,000
2021-12-17	1.120	1.130	1.080	1.130	0.803	252,000
2021-12-16	1.140	1.140	1.080	1.120	0.796	412,000
2021-12-15	1.130	1.140	1.110	1.140	0.810	174,000
2021-12-14	1.170	1.170	1.100	1.130	0.803	256,000
2021-12-13	1.190	1.190	1.140	1.170	0.832	224,000
2021-12-10	1.180	1.200	1.150	1.160	0.824	264,000
2021-12-09	1.180	1.200	1.130	1.180	0.839	366,000
2021-12-08	1.180	1.180	1.160	1.180	0.839	54,000
2021-12-07	1.120	1.220	1.120	1.150	0.817	322,000
2021-12-06	1.200	1.210	1.100	1.130	0.803	490,000
2021-12-03	1.290	1.290	1.190	1.190	0.846	112,000

← NewerPage 20 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.