S China Vocational Educ Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.315	0.315	0.305	0.310	0.277	204,000
2024-11-07	0.310	0.315	0.310	0.315	0.282	40,000
2024-11-06	0.325	0.325	0.310	0.310	0.277	168,000
2024-11-05	0.315	0.320	0.315	0.315	0.282	150,000
2024-11-04	0.320	0.320	0.320	0.320	0.286	0
2024-11-01	0.320	0.320	0.315	0.320	0.286	206,000
2024-10-31	0.315	0.320	0.315	0.320	0.286	268,000
2024-10-30	0.320	0.320	0.315	0.320	0.286	208,000
2024-10-29	0.320	0.320	0.310	0.320	0.286	104,000
2024-10-28	0.310	0.320	0.305	0.320	0.286	4,997,000
2024-10-25	0.315	0.320	0.305	0.310	0.277	9,084,000
2024-10-24	0.310	0.330	0.300	0.315	0.282	13,524,000
2024-10-23	0.320	0.330	0.300	0.305	0.273	2,290,000
2024-10-22	0.320	0.330	0.315	0.320	0.286	9,634,000
2024-10-21	0.330	0.340	0.320	0.325	0.291	12,322,000
2024-10-18	0.335	0.365	0.325	0.330	0.295	14,374,000
2024-10-17	0.330	0.340	0.320	0.330	0.295	8,714,000
2024-10-16	0.345	0.345	0.325	0.340	0.304	2,426,000
2024-10-15	0.355	0.495	0.345	0.350	0.313	72,219,000
2024-10-14	0.335	0.335	0.330	0.335	0.300	1,042,000
2024-10-10	0.335	0.355	0.330	0.340	0.304	94,000
2024-10-09	0.340	0.340	0.330	0.335	0.300	1,030,000
2024-10-08	0.365	0.365	0.335	0.345	0.309	1,702,000
2024-10-07	0.350	0.395	0.345	0.365	0.327	6,778,000
2024-10-04	0.350	0.360	0.340	0.350	0.313	1,126,000
2024-10-03	0.340	0.355	0.335	0.350	0.313	3,406,000
2024-10-02	0.345	0.355	0.340	0.340	0.304	1,938,000
2024-09-30	0.345	0.345	0.330	0.340	0.304	1,158,000
2024-09-27	0.325	0.350	0.320	0.325	0.291	1,566,000
2024-09-26	0.295	0.315	0.295	0.315	0.282	8,034,000
2024-09-25	0.330	0.330	0.295	0.295	0.264	4,382,000
2024-09-24	0.325	0.330	0.320	0.325	0.291	474,000
2024-09-23	0.325	0.325	0.320	0.320	0.286	68,000
2024-09-20	0.305	0.315	0.300	0.310	0.277	106,000
2024-09-19	0.310	0.335	0.305	0.315	0.282	318,000
2024-09-17	0.325	0.325	0.320	0.320	0.286	24,000
2024-09-16	0.325	0.325	0.320	0.320	0.286	82,000
2024-09-13	0.325	0.325	0.325	0.325	0.291	0
2024-09-12	0.325	0.325	0.325	0.325	0.291	0
2024-09-11	0.325	0.325	0.325	0.325	0.291	0
2024-09-10	0.325	0.330	0.325	0.325	0.291	604,000
2024-09-09	0.335	0.340	0.335	0.340	0.285	90,000
2024-09-05	0.355	0.355	0.340	0.350	0.293	26,000
2024-09-04	0.335	0.350	0.330	0.335	0.280	430,000
2024-09-03	0.335	0.345	0.320	0.325	0.272	2,036,000
2024-09-02	0.355	0.380	0.320	0.330	0.276	246,000
2024-08-30	0.390	0.390	0.360	0.360	0.301	4,000
2024-08-29	0.325	0.380	0.320	0.360	0.301	748,000
2024-08-28	0.305	0.305	0.290	0.290	0.243	12,000
2024-08-27	0.310	0.310	0.310	0.310	0.260	0
2024-08-26	0.310	0.310	0.310	0.310	0.260	32,000
2024-08-23	0.310	0.310	0.310	0.310	0.260	0
2024-08-22	0.310	0.310	0.310	0.310	0.260	30,000
2024-08-21	0.310	0.310	0.310	0.310	0.260	4,000
2024-08-20	0.310	0.315	0.310	0.315	0.264	22,000
2024-08-19	0.325	0.325	0.315	0.315	0.264	104,000
2024-08-16	0.325	0.325	0.325	0.325	0.272	42,000
2024-08-15	0.315	0.315	0.315	0.315	0.264	0
2024-08-14	0.310	0.330	0.310	0.315	0.264	716,000
2024-08-13	0.305	0.350	0.305	0.315	0.264	52,000

← NewerPage 9 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.