S China Vocational Educ Grp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.280	1.300	1.230	1.250	0.888	116,000
2021-12-01	1.280	1.300	1.230	1.280	0.910	180,000
2021-11-30	1.330	1.350	1.250	1.290	0.917	72,000
2021-11-29	1.260	1.360	1.260	1.300	0.924	40,000
2021-11-26	1.370	1.370	1.320	1.320	0.938	10,547,000
2021-11-25	1.350	1.400	1.330	1.370	0.974	734,000
2021-11-24	1.280	1.350	1.270	1.350	0.960	62,000
2021-11-23	1.300	1.370	1.300	1.350	0.960	55,943,000
2021-11-22	1.350	1.360	1.290	1.360	0.967	200,000
2021-11-19	1.320	1.350	1.300	1.330	0.945	138,000
2021-11-18	1.370	1.370	1.250	1.340	0.952	178,000
2021-11-17	1.360	1.370	1.320	1.330	0.945	212,000
2021-11-16	1.350	1.370	1.290	1.360	0.967	478,000
2021-11-15	1.330	1.330	1.310	1.330	0.945	316,000
2021-11-12	1.250	1.310	1.220	1.310	0.931	386,000
2021-11-11	1.240	1.300	1.240	1.250	0.888	15,952,988
2021-11-10	1.150	1.260	1.150	1.240	0.881	210,000
2021-11-09	1.230	1.230	1.200	1.230	0.874	168,000
2021-11-08	1.200	1.230	1.190	1.230	0.874	274,000
2021-11-05	1.130	1.190	1.130	1.180	0.839	170,000
2021-11-04	1.180	1.200	1.100	1.190	0.846	136,000
2021-11-03	1.150	1.190	1.050	1.180	0.839	150,000
2021-11-02	1.200	1.200	1.050	1.150	0.817	312,000
2021-11-01	1.210	1.210	1.170	1.200	0.853	330,000
2021-10-29	1.250	1.250	1.220	1.230	0.874	100,000
2021-10-28	1.260	1.270	1.240	1.270	0.903	102,000
2021-10-27	1.250	1.290	1.250	1.290	0.917	100,000
2021-10-26	1.280	1.290	1.280	1.290	0.917	76,000
2021-10-25	1.310	1.310	1.290	1.290	0.917	102,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.