Shanghai Voicecomm Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.980	39.980	38.080	38.140	38.140	20,180
2026-07-22	40.000	40.000	37.680	39.100	39.100	46,880
2026-07-21	40.000	40.000	37.620	38.560	38.560	7,380
2026-07-20	40.000	40.000	38.500	38.600	38.600	14,820
2026-07-17	40.560	40.560	38.880	38.880	38.880	11,060
2026-07-16	41.720	42.000	40.500	40.560	40.560	14,580
2026-07-15	40.660	43.500	40.660	41.540	41.540	36,220
2026-07-14	40.000	41.000	38.520	40.660	40.660	39,100
2026-07-13	38.880	39.180	37.780	39.000	39.000	37,880
2026-07-10	39.640	40.100	38.900	38.900	38.900	22,720
2026-07-09	39.920	39.920	38.880	39.640	39.640	11,280
2026-07-08	38.840	40.140	38.840	39.880	39.880	6,980
2026-07-07	40.000	40.100	39.440	39.860	39.860	21,820
2026-07-06	40.580	40.920	39.800	40.180	40.180	19,700
2026-07-03	40.060	41.100	40.020	40.580	40.580	25,960
2026-07-02	41.100	41.460	39.200	40.060	40.060	53,280
2026-06-30	42.000	42.720	41.280	41.320	41.320	88,780
2026-06-29	39.240	41.800	39.220	41.080	41.080	25,860
2026-06-26	39.460	40.160	38.800	39.240	39.240	65,840
2026-06-25	42.380	42.380	38.560	39.300	39.300	140,560
2026-06-24	43.080	43.080	41.660	42.380	42.380	63,920
2026-06-23	43.880	44.500	42.580	43.020	43.020	87,700
2026-06-22	41.260	46.760	40.000	43.880	43.880	175,120
2026-06-18	46.020	46.200	40.620	41.240	41.240	328,160
2026-06-17	49.140	49.640	46.000	46.000	46.000	250,580
2026-06-16	48.660	50.200	48.660	49.500	49.500	69,100
2026-06-15	51.750	52.050	48.720	49.500	49.500	158,600
2026-06-12	50.650	54.800	50.650	51.100	51.100	136,880
2026-06-11	51.150	53.000	50.400	50.550	50.550	75,940
2026-06-10	51.100	51.600	49.200	51.150	51.150	83,900
2026-06-09	50.400	54.000	50.100	51.100	51.100	86,660
2026-06-08	52.500	56.650	51.750	52.650	52.650	141,520
2026-06-05	52.550	54.900	52.500	53.200	53.200	77,760
2026-06-04	52.500	55.200	52.250	54.000	54.000	199,500
2026-06-03	53.600	57.700	51.200	52.700	52.700	366,720
2026-06-02	49.820	54.950	49.820	53.600	53.600	164,420
2026-06-01	46.820	58.000	46.780	53.800	53.800	523,780
2026-05-29	46.800	48.260	45.660	46.820	46.820	74,580
2026-05-28	46.480	47.900	44.780	46.800	46.800	59,140
2026-05-27	44.340	46.740	44.340	46.500	46.500	33,820
2026-05-26	45.800	47.260	44.280	46.720	46.720	43,460
2026-05-22	45.120	47.600	45.120	45.800	45.800	53,540
2026-05-21	47.400	47.600	45.060	45.840	45.840	126,740
2026-05-20	47.440	48.780	46.940	47.400	47.400	60,740
2026-05-19	47.460	49.480	47.460	48.440	48.440	106,360
2026-05-18	48.500	48.500	47.000	47.440	47.440	120,740
2026-05-15	50.000	50.000	48.320	48.500	48.500	23,940
2026-05-14	48.900	49.740	47.600	49.540	49.540	51,760
2026-05-13	49.000	49.820	47.500	48.280	48.280	113,490
2026-05-12	49.680	50.950	49.000	49.000	49.000	82,240
2026-05-11	50.100	50.800	49.600	49.800	49.800	98,960
2026-05-08	50.050	51.000	50.050	50.600	50.600	41,360
2026-05-07	52.000	52.000	51.000	51.500	51.500	37,580
2026-05-06	51.500	51.500	50.500	50.700	50.700	96,540
2026-05-05	52.250	52.300	51.100	51.500	51.500	21,760
2026-05-04	53.400	54.000	52.000	52.050	52.050	47,020
2026-04-30	50.700	57.100	50.700	53.000	53.000	156,820
2026-04-29	50.850	52.750	49.500	52.750	52.750	54,960
2026-04-28	50.750	52.100	50.100	50.950	50.950	53,300
2026-04-27	53.900	53.900	50.200	50.750	50.750	79,880

← NewerPage 2 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.