Shanghai Voicecomm Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.600	52.350	50.900	51.500	51.500	68,780
2026-04-23	53.400	53.400	52.100	52.350	52.350	38,380
2026-04-22	51.350	54.600	51.350	53.900	53.900	35,720
2026-04-21	55.300	55.300	52.700	53.000	53.000	92,520
2026-04-20	54.900	58.850	54.650	55.300	55.300	197,240
2026-04-17	55.500	57.000	53.750	54.900	54.900	75,640
2026-04-16	53.000	55.450	53.000	54.950	54.950	23,600
2026-04-15	53.150	54.900	53.000	54.050	54.050	31,960
2026-04-14	51.250	55.300	51.250	53.000	53.000	31,020
2026-04-13	50.850	55.500	50.850	53.100	53.100	69,020
2026-04-10	51.600	53.550	51.300	52.300	52.300	30,900
2026-04-09	51.850	53.000	50.500	51.600	51.600	86,180
2026-04-08	53.000	54.900	52.500	53.250	53.250	50,660
2026-04-02	53.600	53.650	52.000	52.000	52.000	19,240
2026-04-01	51.700	53.400	50.550	52.950	52.950	54,360
2026-03-31	52.200	52.900	49.300	50.300	50.300	174,420
2026-03-30	53.000	53.000	51.100	52.000	52.000	71,320
2026-03-27	57.400	57.400	52.300	53.000	53.000	76,980
2026-03-26	60.150	61.650	56.050	57.500	57.500	95,480
2026-03-25	60.000	61.900	59.450	60.000	60.000	90,700
2026-03-24	60.000	60.900	58.000	59.900	59.900	87,300
2026-03-23	57.800	62.000	56.050	59.800	59.800	199,400
2026-03-20	54.750	57.600	54.300	57.300	57.300	96,080
2026-03-19	52.650	54.750	52.400	54.350	54.350	75,620
2026-03-18	52.000	52.900	51.450	52.600	52.600	74,480
2026-03-17	54.750	54.900	50.600	51.450	51.450	185,000
2026-03-16	51.800	57.000	51.800	52.550	52.550	207,040
2026-03-13	55.050	55.200	51.000	51.400	51.400	190,500
2026-03-12	57.250	58.200	55.500	55.750	55.750	88,100
2026-03-11	59.000	60.000	57.150	57.950	57.950	71,960
2026-03-10	58.350	60.750	57.500	58.750	58.750	75,140
2026-03-09	57.850	60.350	57.800	58.350	58.350	44,820
2026-03-06	60.000	60.850	58.750	59.500	59.500	119,100
2026-03-05	61.000	61.450	58.650	58.950	58.950	23,720
2026-03-04	58.550	59.300	58.450	59.100	59.100	35,840
2026-03-03	58.050	60.000	57.700	58.550	58.550	126,980
2026-03-02	57.750	59.950	57.100	57.700	57.700	155,360
2026-02-27	59.000	59.700	58.100	58.500	58.500	31,880
2026-02-26	61.150	61.150	58.500	58.700	58.700	18,860
2026-02-25	59.200	61.000	57.700	60.100	60.100	142,260
2026-02-24	62.500	62.500	59.200	59.600	59.600	72,320
2026-02-23	61.500	63.300	61.300	63.100	63.100	53,280
2026-02-20	62.350	63.350	60.700	61.000	61.000	46,580
2026-02-16	61.450	62.400	60.150	62.400	62.400	27,140
2026-02-13	62.300	62.300	60.850	61.450	61.450	23,720
2026-02-12	61.550	63.100	60.350	62.400	62.400	29,540
2026-02-11	63.850	63.850	61.500	61.700	61.700	65,040
2026-02-10	60.400	63.900	60.350	63.900	63.900	112,580
2026-02-09	59.000	61.250	58.250	60.500	60.500	124,760
2026-02-06	54.900	63.000	54.900	59.000	59.000	568,600
2026-02-05	57.450	57.600	53.350	55.650	55.650	246,960
2026-02-04	55.000	57.500	55.000	57.500	57.500	83,600
2026-02-03	56.500	57.000	54.850	55.650	55.650	124,240
2026-02-02	57.700	57.700	55.600	56.800	56.800	102,300
2026-01-30	58.250	59.000	55.300	57.700	57.700	155,180
2026-01-29	58.100	59.000	56.800	58.250	58.250	123,600
2026-01-28	59.450	60.500	57.200	58.050	58.050	168,480
2026-01-27	58.600	59.950	56.450	59.400	59.400	70,140
2026-01-26	61.950	62.550	58.050	58.600	58.600	174,900
2026-01-23	60.250	62.500	59.350	61.950	61.950	72,920

← NewerPage 3 of 10 · 560 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.