S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.295	0.300	0.295	0.295	0.264	222,000
2025-05-09	0.300	0.300	0.290	0.290	0.260	326,000
2025-05-08	0.300	0.300	0.290	0.290	0.260	292,000
2025-05-07	0.290	0.300	0.290	0.300	0.269	294,000
2025-05-06	0.290	0.295	0.285	0.290	0.260	438,000
2025-05-02	0.285	0.285	0.285	0.285	0.255	0
2025-04-30	0.280	0.290	0.280	0.285	0.255	44,000
2025-04-29	0.290	0.290	0.290	0.290	0.260	0
2025-04-28	0.290	0.290	0.290	0.290	0.260	6,000
2025-04-25	0.280	0.290	0.280	0.280	0.251	236,000
2025-04-24	0.290	0.290	0.275	0.290	0.260	132,000
2025-04-23	0.290	0.290	0.290	0.290	0.260	0
2025-04-22	0.295	0.295	0.290	0.290	0.260	30,000
2025-04-17	0.290	0.290	0.290	0.290	0.260	6,000
2025-04-16	0.280	0.280	0.280	0.280	0.251	14,000
2025-04-15	0.280	0.290	0.280	0.290	0.260	604,000
2025-04-14	0.290	0.290	0.275	0.285	0.255	326,000
2025-04-11	0.290	0.290	0.290	0.290	0.260	0
2025-04-10	0.280	0.300	0.280	0.290	0.260	46,000
2025-04-09	0.285	0.285	0.270	0.280	0.251	194,000
2025-04-08	0.280	0.285	0.280	0.285	0.255	800,000
2025-04-07	0.280	0.280	0.250	0.250	0.224	1,130,000
2025-04-03	0.290	0.290	0.285	0.290	0.260	304,000
2025-04-02	0.295	0.295	0.285	0.295	0.264	620,000
2025-04-01	0.325	0.325	0.295	0.295	0.264	3,074,000
2025-03-31	0.340	0.350	0.340	0.350	0.313	924,000
2025-03-28	0.340	0.355	0.335	0.355	0.318	662,000
2025-03-27	0.345	0.355	0.345	0.355	0.318	302,000
2025-03-26	0.345	0.345	0.345	0.345	0.309	2,000
2025-03-25	0.345	0.345	0.325	0.335	0.300	12,000
2025-03-24	0.345	0.345	0.345	0.345	0.309	124,000
2025-03-21	0.340	0.345	0.340	0.345	0.309	14,000
2025-03-20	0.345	0.345	0.340	0.340	0.304	476,000
2025-03-19	0.340	0.340	0.340	0.340	0.304	150,000
2025-03-18	0.345	0.350	0.335	0.345	0.309	768,000
2025-03-17	0.345	0.345	0.335	0.335	0.300	770,000
2025-03-14	0.320	0.355	0.320	0.340	0.304	1,287,000
2025-03-13	0.315	0.320	0.315	0.315	0.282	142,000
2025-03-12	0.320	0.320	0.315	0.315	0.282	86,000
2025-03-11	0.320	0.320	0.320	0.320	0.286	0
2025-03-10	0.310	0.320	0.310	0.320	0.286	104,000
2025-03-07	0.315	0.315	0.310	0.310	0.277	392,000
2025-03-06	0.310	0.315	0.310	0.315	0.282	80,000
2025-03-05	0.310	0.310	0.310	0.310	0.277	0
2025-03-04	0.310	0.310	0.310	0.310	0.277	200,000
2025-03-03	0.320	0.320	0.310	0.310	0.277	42,000
2025-02-28	0.310	0.310	0.310	0.310	0.277	234,000
2025-02-27	0.320	0.320	0.310	0.310	0.277	130,000
2025-02-26	0.310	0.320	0.310	0.320	0.286	928,000
2025-02-25	0.310	0.315	0.310	0.315	0.282	1,158,000
2025-02-24	0.310	0.315	0.310	0.315	0.282	66,000
2025-02-21	0.315	0.315	0.310	0.310	0.277	1,518,000
2025-02-20	0.315	0.315	0.310	0.315	0.282	102,000
2025-02-19	0.315	0.320	0.315	0.320	0.286	56,000
2025-02-18	0.320	0.330	0.315	0.315	0.282	712,000
2025-02-17	0.335	0.335	0.335	0.335	0.300	10,000
2025-02-14	0.330	0.335	0.330	0.335	0.300	298,000
2025-02-13	0.330	0.340	0.330	0.340	0.304	380,000
2025-02-12	0.340	0.340	0.340	0.340	0.304	2,000
2025-02-11	0.340	0.340	0.330	0.340	0.304	654,000

← NewerPage 7 of 21 · 1,234 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.