HKSE - Delayed Quote HKD

South China Vocational Education Group Company Limited (6913.HK)

0.320

0.000

(0.00%)

At close: January 20 at 3:54:06 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.320	0.330	0.320	0.320	0.320	14,000
Jan 20, 2025	0.325	0.330	0.320	0.320	0.320	282,000
Jan 17, 2025	0.325	0.320	0.320	0.320	0.320	72,000
Jan 16, 2025	0.325	0.325	0.320	0.320	0.320	228,000
Jan 15, 2025	0.315	0.315	0.315	0.315	0.315	-
Jan 14, 2025	0.315	0.315	0.310	0.315	0.315	1,084,000
Jan 13, 2025	0.320	0.325	0.315	0.325	0.325	368,000
Jan 10, 2025	0.325	0.325	0.325	0.325	0.325	240,000
Jan 9, 2025	0.335	0.335	0.320	0.325	0.325	442,000
Jan 8, 2025	0.325	0.325	0.320	0.320	0.320	630,000
Jan 7, 2025	0.330	0.340	0.325	0.325	0.325	288,000
Jan 6, 2025	0.320	0.320	0.315	0.320	0.320	212,000
Jan 3, 2025	0.315	0.320	0.310	0.320	0.320	496,000
Jan 2, 2025	0.310	0.315	0.310	0.315	0.315	34,000
Dec 31, 2024	0.310	0.310	0.310	0.310	0.310	-
Dec 30, 2024	0.315	0.315	0.310	0.310	0.310	108,000
Dec 27, 2024	0.320	0.325	0.315	0.315	0.315	24,000
Dec 24, 2024	0.315	0.315	0.315	0.315	0.315	-
Dec 23, 2024	0.315	0.315	0.315	0.315	0.315	2,000
Dec 20, 2024	0.300	0.320	0.300	0.320	0.320	304,000
Dec 19, 2024	0.315	0.325	0.315	0.320	0.320	492,000
Dec 18, 2024	0.315	0.325	0.315	0.320	0.320	736,000
Dec 17, 2024	0.310	0.310	0.305	0.310	0.310	680,000
Dec 16, 2024	0.305	0.310	0.300	0.300	0.300	202,000
Dec 13, 2024	0.300	0.300	0.300	0.300	0.300	670,000
Dec 12, 2024	0.300	0.320	0.300	0.300	0.300	444,000
Dec 11, 2024	0.295	0.295	0.295	0.295	0.295	224,000
Dec 10, 2024	0.300	0.305	0.295	0.300	0.300	304,000
Dec 9, 2024	0.295	0.300	0.295	0.295	0.295	350,000
Dec 6, 2024	0.300	0.300	0.295	0.295	0.295	38,000
Dec 5, 2024	0.295	0.295	0.290	0.295	0.295	268,000
Dec 4, 2024	0.295	0.295	0.295	0.295	0.295	-
Dec 3, 2024	0.295	0.300	0.295	0.295	0.295	352,000
Dec 2, 2024	0.290	0.295	0.285	0.295	0.295	348,000
Nov 29, 2024	0.310	0.310	0.280	0.280	0.280	8,000,000
Nov 28, 2024	0.310	0.310	0.310	0.310	0.310	-
Nov 27, 2024	0.310	0.310	0.310	0.310	0.310	38,000
Nov 26, 2024	0.310	0.310	0.310	0.310	0.310	20,000
Nov 25, 2024	0.305	0.310	0.305	0.310	0.310	88,000
Nov 22, 2024	0.310	0.310	0.305	0.310	0.310	138,000
Nov 21, 2024	0.310	0.310	0.310	0.310	0.310	12,000
Nov 20, 2024	0.310	0.315	0.310	0.315	0.315	168,000
Nov 19, 2024	0.310	0.315	0.305	0.310	0.310	154,000
Nov 18, 2024	0.305	0.315	0.305	0.310	0.310	122,000
Nov 15, 2024	0.315	0.315	0.305	0.310	0.310	16,000
Nov 14, 2024	0.310	0.315	0.310	0.315	0.315	240,000
Nov 13, 2024	0.315	0.315	0.310	0.315	0.315	172,000
Nov 12, 2024	0.310	0.310	0.310	0.310	0.310	200,000
Nov 11, 2024	0.315	0.315	0.310	0.310	0.310	548,000
Nov 8, 2024	0.315	0.315	0.305	0.310	0.310	204,000
Nov 7, 2024	0.310	0.310	0.310	0.315	0.315	40,000
Nov 6, 2024	0.325	0.325	0.310	0.310	0.310	168,000
Nov 5, 2024	0.315	0.320	0.315	0.315	0.315	150,000
Nov 4, 2024	0.320	0.320	0.320	0.320	0.320	-
Nov 1, 2024	0.320	0.320	0.315	0.320	0.320	206,000
Oct 31, 2024	0.315	0.320	0.315	0.320	0.320	268,000
Oct 30, 2024	0.320	0.320	0.315	0.320	0.320	208,000
Oct 29, 2024	0.320	0.320	0.310	0.320	0.320	104,000
Oct 28, 2024	0.310	0.320	0.305	0.320	0.320	4,997,000
Oct 25, 2024	0.315	0.320	0.305	0.310	0.310	9,084,000
Oct 24, 2024	0.310	0.330	0.300	0.315	0.315	13,524,000
Oct 23, 2024	0.320	0.330	0.300	0.305	0.305	2,290,000
Oct 22, 2024	0.320	0.330	0.315	0.320	0.320	9,634,000
Oct 21, 2024	0.330	0.340	0.320	0.325	0.325	12,322,000
Oct 18, 2024	0.335	0.365	0.325	0.330	0.330	14,374,000
Oct 17, 2024	0.330	0.340	0.320	0.330	0.330	8,714,000
Oct 16, 2024	0.345	0.345	0.325	0.340	0.340	2,426,000
Oct 15, 2024	0.355	0.495	0.345	0.350	0.350	72,219,000
Oct 14, 2024	0.335	0.335	0.330	0.335	0.335	1,042,000
Oct 10, 2024	0.335	0.355	0.330	0.340	0.340	94,000
Oct 9, 2024	0.340	0.340	0.330	0.335	0.335	1,030,000
Oct 8, 2024	0.365	0.365	0.335	0.345	0.345	1,702,000
Oct 7, 2024	0.350	0.395	0.345	0.365	0.365	6,778,000
Oct 4, 2024	0.350	0.360	0.340	0.350	0.350	1,126,000
Oct 3, 2024	0.340	0.355	0.335	0.350	0.350	3,406,000
Oct 2, 2024	0.345	0.355	0.340	0.340	0.340	1,938,000
Sep 30, 2024	0.345	0.345	0.330	0.340	0.340	1,158,000
Sep 27, 2024	0.325	0.350	0.320	0.325	0.325	1,566,000
Sep 26, 2024	0.295	0.315	0.295	0.315	0.315	8,034,000
Sep 25, 2024	0.330	0.330	0.295	0.295	0.295	4,382,000
Sep 24, 2024	0.325	0.330	0.320	0.325	0.325	474,000
Sep 23, 2024	0.320	0.320	0.320	0.320	0.320	-
Sep 20, 2024	0.305	0.315	0.300	0.310	0.310	106,000
Sep 19, 2024	0.310	0.335	0.305	0.315	0.315	318,000
Sep 17, 2024	0.325	0.325	0.320	0.320	0.320	24,000
Sep 16, 2024	0.325	0.325	0.320	0.320	0.320	82,000
Sep 13, 2024	0.325	0.325	0.325	0.325	0.325	-
Sep 12, 2024	0.325	0.325	0.325	0.325	0.325	-
Sep 11, 2024	0.325	0.325	0.325	0.325	0.325	-
Sep 10, 2024	0.022 Dividend
Sep 10, 2024	0.325	0.330	0.325	0.325	0.325	604,000
Sep 9, 2024	0.335	0.340	0.335	0.340	0.318	90,000
Sep 5, 2024	0.355	0.355	0.340	0.350	0.327	26,000
Sep 4, 2024	0.335	0.350	0.330	0.335	0.313	430,000
Sep 3, 2024	0.335	0.345	0.320	0.325	0.304	2,036,000
Sep 2, 2024	0.355	0.380	0.320	0.330	0.309	246,000
Aug 30, 2024	0.390	0.390	0.360	0.360	0.337	4,000
Aug 29, 2024	0.325	0.380	0.320	0.360	0.337	748,000
Aug 28, 2024	0.305	0.305	0.290	0.290	0.271	12,000
Aug 27, 2024	0.310	0.310	0.310	0.310	0.290	-
Aug 26, 2024	0.310	0.310	0.310	0.310	0.290	32,000
Aug 23, 2024	0.310	0.310	0.310	0.310	0.290	-
Aug 22, 2024	0.310	0.310	0.310	0.310	0.290	30,000
Aug 21, 2024	0.310	0.310	0.310	0.310	0.290	4,000
Aug 20, 2024	0.310	0.315	0.310	0.315	0.295	22,000
Aug 19, 2024	0.315	0.315	0.315	0.315	0.295	-
Aug 16, 2024	0.325	0.325	0.325	0.325	0.304	42,000
Aug 15, 2024	0.315	0.315	0.315	0.315	0.295	-
Aug 14, 2024	0.310	0.330	0.310	0.315	0.295	716,000
Aug 13, 2024	0.305	0.350	0.305	0.315	0.295	52,000
Aug 12, 2024	0.305	0.305	0.305	0.305	0.285	-
Aug 9, 2024	0.305	0.305	0.305	0.305	0.285	-
Aug 8, 2024	0.310	0.310	0.310	0.310	0.290	-
Aug 7, 2024	0.310	0.310	0.310	0.310	0.290	-
Aug 6, 2024	0.280	0.330	0.280	0.300	0.281	66,000
Aug 5, 2024	0.285	0.285	0.285	0.285	0.267	22,000
Aug 2, 2024	0.290	0.290	0.285	0.290	0.271	552,000
Aug 1, 2024	0.300	0.300	0.300	0.300	0.281	12,000
Jul 31, 2024	0.295	0.295	0.290	0.290	0.271	66,000
Jul 30, 2024	0.295	0.300	0.285	0.285	0.267	6,144,000
Jul 29, 2024	0.290	0.295	0.290	0.290	0.271	150,000
Jul 26, 2024	0.290	0.290	0.290	0.290	0.271	-
Jul 25, 2024	0.300	0.300	0.285	0.285	0.267	10,000
Jul 24, 2024	0.295	0.295	0.295	0.295	0.276	-
Jul 23, 2024	0.300	0.315	0.275	0.295	0.276	156,000
Jul 22, 2024	0.320	0.320	0.320	0.320	0.299	-
Jul 19, 2024	0.320	0.320	0.320	0.320	0.299	-
Jul 18, 2024	0.310	0.320	0.320	0.320	0.299	54,000
Jul 17, 2024	0.310	0.310	0.310	0.310	0.290	-
Jul 16, 2024	0.310	0.310	0.305	0.305	0.285	8,000
Jul 15, 2024	0.300	0.300	0.300	0.300	0.281	-
Jul 12, 2024	0.310	0.310	0.300	0.300	0.281	34,000
Jul 11, 2024	0.310	0.310	0.310	0.310	0.290	-
Jul 10, 2024	0.305	0.305	0.305	0.305	0.285	-
Jul 9, 2024	0.325	0.325	0.305	0.305	0.285	78,000
Jul 8, 2024	0.325	0.330	0.325	0.325	0.304	664,000
Jul 5, 2024	0.325	0.325	0.325	0.325	0.304	-
Jul 4, 2024	0.325	0.325	0.325	0.325	0.304	16,000
Jul 3, 2024	0.325	0.325	0.325	0.325	0.304	-
Jul 2, 2024	0.320	0.335	0.320	0.320	0.299	246,000
Jun 28, 2024	0.325	0.325	0.300	0.300	0.281	116,000
Jun 27, 2024	0.330	0.335	0.330	0.335	0.313	1,074,000
Jun 26, 2024	0.335	0.335	0.335	0.335	0.313	60,000
Jun 25, 2024	0.335	0.335	0.335	0.335	0.313	150,000
Jun 24, 2024	0.340	0.345	0.320	0.345	0.323	190,000
Jun 21, 2024	0.335	0.340	0.335	0.335	0.313	258,000
Jun 20, 2024	0.350	0.350	0.350	0.350	0.327	-
Jun 19, 2024	0.350	0.350	0.350	0.350	0.327	54,000
Jun 18, 2024	0.335	0.350	0.335	0.350	0.327	42,000
Jun 17, 2024	0.340	0.340	0.340	0.340	0.318	-
Jun 14, 2024	0.325	0.340	0.325	0.340	0.318	216,000
Jun 13, 2024	0.340	0.340	0.325	0.325	0.304	42,000
Jun 12, 2024	0.360	0.360	0.345	0.360	0.337	36,000
Jun 11, 2024	0.360	0.360	0.360	0.360	0.337	-
Jun 7, 2024	0.375	0.375	0.340	0.360	0.337	234,000
Jun 6, 2024	0.365	0.380	0.365	0.375	0.351	44,000
Jun 5, 2024	0.355	0.360	0.355	0.355	0.332	112,000
Jun 4, 2024	0.370	0.370	0.370	0.370	0.346	20,000
Jun 3, 2024	0.380	0.380	0.370	0.370	0.346	196,000
May 31, 2024	0.048 Dividend
May 31, 2024	0.400	0.400	0.400	0.400	0.374	-
May 30, 2024	0.420	0.425	0.410	0.425	0.353	152,000
May 29, 2024	0.430	0.435	0.430	0.435	0.361	36,000
May 28, 2024	0.420	0.435	0.420	0.435	0.361	82,000
May 27, 2024	0.420	0.445	0.420	0.435	0.361	52,000
May 24, 2024	0.425	0.475	0.415	0.430	0.357	216,000
May 23, 2024	0.425	0.425	0.425	0.425	0.353	-
May 22, 2024	0.425	0.430	0.415	0.425	0.353	250,000
May 21, 2024	0.425	0.425	0.425	0.425	0.353	-
May 20, 2024	0.415	0.425	0.415	0.425	0.353	4,000
May 17, 2024	0.425	0.425	0.425	0.425	0.353	-
May 16, 2024	0.440	0.440	0.420	0.425	0.353	60,000
May 14, 2024	0.405	0.425	0.395	0.425	0.353	22,000
May 13, 2024	0.415	0.415	0.405	0.415	0.344	88,000
May 10, 2024	0.405	0.405	0.390	0.415	0.344	132,000
May 9, 2024	0.390	0.410	0.375	0.405	0.336	1,626,000
May 8, 2024	0.405	0.405	0.405	0.410	0.340	30,000
May 7, 2024	0.420	0.420	0.400	0.410	0.340	42,000
May 6, 2024	0.440	0.440	0.420	0.420	0.348	126,000
May 3, 2024	0.380	0.430	0.380	0.415	0.344	9,664,000
May 2, 2024	0.365	0.380	0.360	0.380	0.315	34,000
Apr 30, 2024	0.380	0.380	0.380	0.380	0.315	-
Apr 29, 2024	0.385	0.380	0.380	0.380	0.315	64,000
Apr 26, 2024	0.370	0.375	0.360	0.385	0.319	136,000
Apr 25, 2024	0.375	0.375	0.365	0.375	0.311	20,000
Apr 24, 2024	0.380	0.380	0.380	0.380	0.315	8,000
Apr 23, 2024	0.375	0.375	0.360	0.375	0.311	150,000
Apr 22, 2024	0.360	0.375	0.360	0.375	0.311	72,000
Apr 19, 2024	0.360	0.370	0.360	0.370	0.307	34,000
Apr 18, 2024	0.370	0.370	0.370	0.370	0.307	-
Apr 17, 2024	0.375	0.375	0.355	0.370	0.307	120,000
Apr 16, 2024	0.360	0.370	0.355	0.370	0.307	14,000
Apr 15, 2024	0.360	0.375	0.360	0.375	0.311	132,000
Apr 12, 2024	0.360	0.370	0.350	0.360	0.299	256,000
Apr 11, 2024	0.365	0.365	0.350	0.360	0.299	140,000
Apr 10, 2024	0.370	0.370	0.370	0.370	0.307	104,000
Apr 9, 2024	0.360	0.370	0.360	0.370	0.307	358,000
Apr 8, 2024	0.380	0.380	0.360	0.375	0.311	36,000
Apr 5, 2024	0.360	0.375	0.360	0.375	0.311	148,000
Apr 3, 2024	0.380	0.380	0.380	0.380	0.315	38,000
Apr 2, 2024	0.365	0.380	0.355	0.380	0.315	324,000
Mar 28, 2024	0.365	0.370	0.350	0.365	0.303	110,000
Mar 27, 2024	0.320	0.345	0.310	0.345	0.286	280,000
Mar 26, 2024	0.345	0.345	0.320	0.345	0.286	14,000
Mar 25, 2024	0.345	0.345	0.345	0.345	0.286	-
Mar 22, 2024	0.355	0.360	0.335	0.350	0.290	1,126,000
Mar 21, 2024	0.330	0.365	0.315	0.365	0.303	910,000
Mar 20, 2024	0.340	0.350	0.300	0.350	0.290	452,000
Mar 19, 2024	0.360	0.360	0.360	0.360	0.299	-
Mar 18, 2024	0.350	0.370	0.325	0.375	0.311	296,000
Mar 15, 2024	0.330	0.355	0.315	0.355	0.295	130,000
Mar 14, 2024	0.340	0.340	0.335	0.335	0.278	36,000
Mar 13, 2024	0.340	0.340	0.340	0.340	0.282	-
Mar 12, 2024	0.320	0.345	0.310	0.345	0.286	84,000
Mar 11, 2024	0.345	0.345	0.345	0.345	0.286	-
Mar 8, 2024	0.360	0.360	0.360	0.360	0.299	-
Mar 7, 2024	0.360	0.360	0.350	0.350	0.290	60,000
Mar 6, 2024	0.365	0.365	0.350	0.350	0.290	58,000
Mar 5, 2024	0.365	0.365	0.350	0.350	0.290	52,000
Mar 4, 2024	0.385	0.385	0.385	0.385	0.319	-
Mar 1, 2024	0.360	0.360	0.360	0.360	0.299	-
Feb 29, 2024	0.370	0.370	0.370	0.370	0.307	-
Feb 28, 2024	0.370	0.370	0.370	0.370	0.307	-
Feb 27, 2024	0.380	0.380	0.355	0.380	0.315	68,000
Feb 26, 2024	0.340	0.360	0.340	0.360	0.299	708,000
Feb 23, 2024	0.340	0.340	0.325	0.340	0.282	354,000
Feb 22, 2024	0.340	0.340	0.340	0.340	0.282	230,000
Feb 21, 2024	0.360	0.360	0.360	0.360	0.299	12,000
Feb 20, 2024	0.350	0.350	0.350	0.350	0.290	2,000
Feb 19, 2024	0.350	0.350	0.345	0.345	0.286	26,000
Feb 16, 2024	0.330	0.335	0.330	0.335	0.278	408,000
Feb 15, 2024	0.305	0.335	0.305	0.310	0.257	762,000
Feb 14, 2024	0.295	0.300	0.280	0.325	0.270	174,000
Feb 9, 2024	0.300	0.300	0.300	0.300	0.249	-
Feb 8, 2024	0.310	0.310	0.295	0.295	0.245	122,000
Feb 7, 2024	0.305	0.315	0.295	0.305	0.253	30,000
Feb 6, 2024	0.320	0.320	0.305	0.305	0.253	42,000
Feb 5, 2024	0.305	0.305	0.305	0.305	0.253	-
Feb 2, 2024	0.305	0.310	0.305	0.305	0.253	274,000
Feb 1, 2024	0.330	0.330	0.330	0.330	0.274	-
Jan 31, 2024	0.330	0.330	0.330	0.330	0.274	-
Jan 30, 2024	0.340	0.340	0.300	0.335	0.278	154,000
Jan 29, 2024	0.365	0.365	0.365	0.365	0.303	-
Jan 26, 2024	0.350	0.350	0.335	0.365	0.303	52,000
Jan 25, 2024	0.340	0.365	0.340	0.365	0.303	100,000
Jan 24, 2024	0.340	0.355	0.320	0.350	0.290	92,000
Jan 23, 2024	0.330	0.355	0.320	0.355	0.295	220,000
Jan 22, 2024	0.290	0.335	0.285	0.335	0.278	98,000

1598.HK 21CENTURY EDU

0.115

0.00%

1765.HK XJ INTL HLDGS

0.152

-0.65%

1569.HK MINSHENG EDU

0.194

-1.52%

6068.HK Wisdom Education International Holdings Company Limited

0.136

-0.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

South China Vocational Education Group Company Limited (6913.HK)

Related Tickers