South China Vocational Education Group Company Limited (HKG:6913)
Hong Kong · Delayed Price · Currency is HKD 0.1700
-0.0010 (-0.58%)
May 7, 2026, 3:29 PM HKT
HKG:6913 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 1,056,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.56% | 1,304,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 150,000 |
| May 4, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.61% | 1,068,000 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.51% | 1,446,000 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 736,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,358,000 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.44% | 576,000 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 6.12% | 12,000 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.85% | 30,000 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.63% | 9,904,000 |
| Apr 21, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.35% | 718,000 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 8.95% | 11,412,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 392,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.65% | 1,560,000 |
| Apr 15, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 5.05% | 10,494,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.26% | 610,000 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 650,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,000 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 34,000 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.36% | 170,000 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 134,000 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.94% | 718,000 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.05% | 292,000 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 20,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.36% | 504,000 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.17% | 1,022,000 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.04% | 42,000 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 564,000 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.33% | 476,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 178,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 200,000 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.60% | 144,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 230,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 178,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 382,000 |
| Mar 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 490,000 |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 296,000 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 22,000 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 134,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 882,000 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 366,000 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 260,000 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 534,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 680,000 |
| Feb 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 432,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 282,000 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 270,000 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 696,000 |