Shanghai Voicecomm Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.660	22.260	19.030	19.730	19.730	156,660
2026-10-15	22.780	22.780	21.820	21.920	21.920	22,500
2026-10-14	25.200	25.400	22.940	22.960	22.960	4,860
2026-10-13	23.820	23.820	22.300	23.400	23.400	61,440
2026-10-12	24.520	24.640	21.960	23.820	23.820	99,140
2026-10-09	24.820	25.780	23.500	24.520	24.520	73,060
2026-10-08	25.800	26.300	24.520	25.100	25.100	11,080
2026-10-07	26.280	26.280	24.300	25.800	25.800	17,700
2026-10-06	25.900	26.260	25.360	26.260	26.260	13,540
2026-10-05	26.440	26.440	25.820	25.880	25.880	6,700
2026-10-02	25.320	28.060	25.320	26.420	26.420	27,880
2026-09-30	25.320	28.060	25.320	26.820	26.820	27,880
2026-09-29	25.820	26.940	24.840	24.900	24.900	5,360
2026-09-28	26.300	26.300	25.800	25.800	25.800	7,580
2026-09-25	27.560	27.560	26.160	26.360	26.360	3,340
2026-09-24	25.420	27.600	25.420	27.540	27.540	2,280
2026-09-23	25.080	27.500	25.080	27.200	27.200	4,580
2026-09-22	27.660	28.000	27.500	27.500	27.500	14,200
2026-09-21	27.240	28.000	27.040	27.680	27.680	15,720
2026-09-18	27.500	28.500	27.020	28.060	28.060	5,340
2026-09-17	27.240	27.780	27.200	27.500	27.500	6,280
2026-09-16	27.580	28.000	26.420	26.980	26.980	15,860
2026-09-15	27.200	27.920	27.180	27.580	27.580	1,760
2026-09-14	27.560	28.980	26.500	27.200	27.200	30,280
2026-09-11	27.900	28.060	27.080	27.540	27.540	34,600
2026-09-10	29.000	29.000	28.020	28.380	28.380	21,480
2026-09-09	29.100	29.440	28.800	29.280	29.280	13,500
2026-09-08	29.620	30.200	29.160	29.520	29.520	10,540
2026-09-07	29.720	29.900	29.060	29.900	29.900	13,800
2026-09-04	29.600	31.360	29.600	29.740	29.740	40,160
2026-09-03	29.000	29.680	28.540	29.400	29.400	21,260
2026-09-02	29.220	30.000	28.680	29.020	29.020	26,800
2026-09-01	29.120	30.560	28.740	29.200	29.200	80,513
2026-08-31	29.520	31.000	29.340	31.000	31.000	30,600
2026-08-28	30.500	31.280	29.600	29.700	29.700	60,560
2026-08-27	29.020	30.500	29.020	30.500	30.500	10,180
2026-08-26	30.600	30.600	28.520	29.920	29.920	23,200
2026-08-25	29.800	30.700	29.400	29.420	29.420	50,400
2026-08-24	29.200	31.340	29.000	31.040	31.040	122,040
2026-08-21	28.980	29.700	27.880	28.800	28.800	103,340
2026-08-20	29.000	30.420	28.120	28.980	28.980	115,980
2026-08-19	32.000	32.100	27.540	28.200	28.200	232,220
2026-08-18	33.720	33.720	32.000	33.180	33.180	43,220
2026-08-17	34.800	34.800	32.920	33.720	33.720	109,580
2026-08-14	36.120	36.120	34.800	34.800	34.800	47,220
2026-08-13	35.740	36.560	35.740	36.060	36.060	22,840
2026-08-12	37.000	37.020	36.120	36.400	36.400	24,400
2026-08-11	36.740	37.580	36.300	37.000	37.000	32,180
2026-08-10	37.880	39.020	37.060	37.860	37.860	23,980
2026-08-07	38.000	38.000	37.160	37.940	37.940	8,500
2026-08-06	37.920	37.920	37.080	37.080	37.080	18,940
2026-08-05	36.140	38.000	36.000	37.920	37.920	29,580
2026-08-04	36.420	36.800	36.120	36.320	36.320	16,420
2026-08-03	36.600	38.000	36.400	36.520	36.520	29,420
2026-07-31	36.020	38.500	36.020	37.600	37.600	23,220
2026-07-30	37.860	37.860	35.620	36.620	36.620	23,760
2026-07-29	38.000	38.000	36.200	36.420	36.420	37,920
2026-07-28	37.040	38.000	35.500	36.020	36.020	58,640
2026-07-27	38.780	38.780	36.200	37.020	37.020	18,760
2026-07-24	38.000	38.160	36.160	36.780	36.780	61,160

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.