Shanghai Voicecomm Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	61.050	61.100	59.500	60.250	60.250	72,860
2026-01-21	63.500	63.500	60.500	60.900	60.900	148,420
2026-01-20	63.000	65.000	62.150	62.850	62.850	147,640
2026-01-19	64.950	66.550	62.800	63.000	63.000	93,260
2026-01-16	67.850	67.850	63.800	64.900	64.900	67,900
2026-01-15	68.000	72.600	63.500	64.750	64.750	235,140
2026-01-14	61.500	68.000	60.450	67.350	67.350	515,780
2026-01-13	57.150	63.950	56.950	60.300	60.300	393,260
2026-01-12	57.000	62.000	55.600	57.800	57.800	620,360
2026-01-09	55.950	57.450	54.800	55.750	55.750	333,040
2026-01-08	56.600	59.500	52.500	54.200	54.200	631,560
2026-01-07	54.800	57.350	53.500	55.450	55.450	171,860
2026-01-06	64.000	66.000	53.900	54.700	54.700	926,340
2026-01-05	74.200	74.200	58.600	62.750	62.750	721,470
2026-01-02	73.200	77.150	68.500	74.200	74.200	288,060
2025-12-31	71.300	74.850	69.000	73.200	73.200	187,440
2025-12-30	66.150	72.800	64.650	71.300	71.300	356,340
2025-12-29	61.850	69.000	61.850	65.950	65.950	359,860
2025-12-24	64.950	65.000	60.800	61.850	61.850	60,760
2025-12-23	60.800	65.400	60.000	62.700	62.700	407,640
2025-12-22	56.950	60.050	56.950	59.400	59.400	117,840
2025-12-19	55.200	57.100	55.200	56.850	56.850	27,900
2025-12-18	54.850	55.500	54.000	55.200	55.200	13,480
2025-12-17	54.500	56.700	54.100	54.850	54.850	34,345
2025-12-16	55.500	55.500	52.700	54.000	54.000	22,320
2025-12-15	54.850	55.950	54.500	55.500	55.500	13,060
2025-12-12	54.850	56.950	54.850	55.750	55.750	69,860
2025-12-11	52.700	56.000	52.700	55.000	55.000	61,020
2025-12-10	52.550	53.650	51.800	52.700	52.700	15,980
2025-12-09	54.450	54.450	52.550	53.200	53.200	29,940
2025-12-08	54.400	54.650	51.350	53.100	53.100	33,040
2025-12-05	53.600	55.950	53.400	54.450	54.450	28,200
2025-12-04	51.950	54.800	51.350	53.600	53.600	50,620
2025-12-03	50.700	53.000	50.550	50.700	50.700	46,660
2025-12-02	51.600	52.400	50.300	50.700	50.700	11,660
2025-12-01	52.400	52.450	51.350	51.600	51.600	11,920
2025-11-28	53.650	53.900	52.800	53.350	53.350	5,520
2025-11-27	53.000	54.600	52.800	53.550	53.550	13,900
2025-11-26	53.800	55.000	53.350	53.400	53.400	7,220
2025-11-25	55.850	55.850	53.500	54.400	54.400	27,640
2025-11-24	52.800	56.000	52.800	55.150	55.150	43,120
2025-11-21	49.260	53.150	48.600	52.300	52.300	70,020
2025-11-20	49.640	49.740	48.500	49.280	49.280	10,040
2025-11-19	50.050	50.850	49.000	49.420	49.420	21,340
2025-11-18	50.750	51.000	49.020	49.580	49.580	22,820
2025-11-17	53.000	53.000	50.800	50.800	50.800	19,760
2025-11-14	52.200	52.950	50.900	52.350	52.350	24,900
2025-11-13	51.350	52.250	51.350	52.150	52.150	15,420
2025-11-12	51.800	52.550	51.350	52.200	52.200	14,200
2025-11-11	52.050	53.750	51.500	51.800	51.800	36,380
2025-11-10	52.000	53.150	51.200	52.050	52.050	41,320
2025-11-07	52.300	53.250	50.500	50.600	50.600	63,240
2025-11-06	53.650	53.850	52.350	53.500	53.500	18,560
2025-11-05	54.100	54.500	52.300	53.650	53.650	45,240
2025-11-04	56.400	56.900	53.950	54.100	54.100	113,920
2025-11-03	58.050	58.200	56.400	57.350	57.350	68,860
2025-10-31	58.450	59.000	57.700	58.450	58.450	22,600
2025-10-30	57.700	60.200	57.000	58.450	58.450	81,660
2025-10-28	56.650	59.200	56.150	57.700	57.700	64,140
2025-10-27	58.500	58.600	56.000	56.650	56.650	167,700

← NewerPage 4 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.