China Vocational Education Holdings Limited - 1756.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.59	0.6	0.6	0.6	0.59	1.11M
August 15, 2025	0.58	0.59	0.59	0.59	0.58	140,000
August 14, 2025	0.58	0.59	0.59	0.59	0.57	1.04M
August 13, 2025	0.58	0.59	0.59	0.6	0.58	917,000
August 12, 2025	0.6	0.59	0.59	0.61	0.57	1.2M
August 11, 2025	0.63	0.59	0.59	0.63	0.57	2.01M
August 08, 2025	0.62	0.63	0.63	0.63	0.62	94,000
August 07, 2025	0.62	0.61	0.61	0.63	0.61	152,000
August 06, 2025	0.62	0.61	0.61	0.63	0.61	110,000
August 05, 2025	0.6	0.61	0.61	0.63	0.6	2.47M
August 04, 2025	0.6	0.6	0.6	0.6	0.59	248,000
August 01, 2025	0.59	0.59	0.59	0.6	0.59	355,000
July 31, 2025	0.6	0.59	0.59	0.6	0.59	854,000
July 30, 2025	0.6	0.6	0.6	0.61	0.59	317,000
July 29, 2025	0.61	0.6	0.6	0.61	0.6	771,000
July 28, 2025	0.58	0.6	0.6	0.61	0.58	1.43M
July 25, 2025	0.59	0.58	0.58	0.59	0.58	910,000
July 24, 2025	0.58	0.58	0.58	0.6	0.57	2.47M
July 23, 2025	0.59	0.59	0.59	0.61	0.59	1.27M
July 22, 2025	0.58	0.58	0.58	0.59	0.58	1M
July 21, 2025	0.58	0.57	0.57	0.64	0.57	3.27M
July 18, 2025	0.64	0.57	0.57	0.64	0.57	2.06M
July 17, 2025	0.63	0.62	0.62	0.64	0.62	189,000
July 16, 2025	0.63	0.62	0.62	0.66	0.6	1.29M
July 15, 2025	0.61	0.63	0.63	0.63	0.61	225,000
July 14, 2025	0.63	0.64	0.64	0.64	0.63	559,000
July 11, 2025	0.63	0.64	0.64	0.64	0.63	718,000
July 10, 2025	0.63	0.64	0.64	0.64	0.63	1.21M
July 09, 2025	0.61	0.63	0.63	0.65	0.61	2.19M
July 08, 2025	0.6	0.61	0.61	0.61	0.59	1.83M
July 07, 2025	0.61	0.6	0.6	0.61	0.59	792,000
July 04, 2025	0.6	0.6	0.6	0.61	0.6	67,000
July 03, 2025	0.6	0.59	0.59	0.6	0.59	329,000
July 02, 2025	0.6	0.59	0.59	0.6	0.59	1.14M
June 30, 2025	0.6	0.59	0.59	0.6	0.59	1.13M
June 27, 2025	0.6	0.61	0.61	0.61	0.6	48,000
June 26, 2025	0.61	0.6	0.6	0.61	0.6	809,000
June 25, 2025	0.6	0.6	0.6	0.6	0.59	530,000
June 24, 2025	0.59	0.6	0.6	0.6	0.58	302,000
June 23, 2025	0.59	0.58	0.58	0.59	0.58	234,000
June 20, 2025	0.59	0.59	0.59	0.61	0.59	1.84M
June 19, 2025	0.58	0.58	0.58	0.59	0.58	775,000
June 18, 2025	0.59	0.59	0.59	0.59	0.58	126,000
June 17, 2025	0.59	0.59	0.59	0.59	0.58	211,000
June 16, 2025	0.6	0.59	0.59	0.6	0.58	268,000
June 13, 2025	0.58	0.58	0.58	0.59	0.58	147,000
June 12, 2025	0.6	0.58	0.58	0.61	0.58	658,000
June 11, 2025	0.59	0.59	0.59	0.59	0.58	22,000
June 10, 2025	0.58	0.59	0.59	0.59	0.57	2.31M
June 09, 2025	0.59	0.58	0.58	0.59	0.57	567,000
June 06, 2025	0.59	0.58	0.58	0.59	0.58	50,000
June 05, 2025	0.57	0.57	0.57	0.59	0.57	1.09M
June 04, 2025	0.57	0.58	0.58	0.58	0.57	1.78M
June 03, 2025	0.56	0.58	0.58	0.59	0.56	492,000
June 02, 2025	0.58	0.57	0.57	0.58	0.56	212,000
May 30, 2025	0.57	0.58	0.58	0.59	0.57	1.24M
May 29, 2025	0.56	0.57	0.57	0.58	0.55	698,000
May 28, 2025	0.56	0.56	0.56	0.57	0.55	1.01M
May 27, 2025	0.57	0.57	0.57	0.57	0.56	69,000
May 26, 2025	0.58	0.56	0.56	0.58	0.56	727,000

China Vocational Education Holdings Limited (1756.HK) HKSE