Shanghai Voicecomm Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 60.500 | 60.500 | 57.600 | 58.500 | 58.500 | 118,080 |
| 2025-10-23 | 60.950 | 60.950 | 59.500 | 59.700 | 59.700 | 127,500 |
| 2025-10-22 | 61.000 | 61.800 | 60.100 | 61.200 | 61.200 | 32,120 |
| 2025-10-21 | 60.350 | 61.650 | 59.300 | 60.100 | 60.100 | 116,720 |
| 2025-10-20 | 61.800 | 62.000 | 60.000 | 60.300 | 60.300 | 123,240 |
| 2025-10-17 | 64.250 | 64.250 | 60.500 | 61.050 | 61.050 | 83,920 |
| 2025-10-16 | 63.900 | 64.500 | 63.000 | 64.250 | 64.250 | 29,420 |
| 2025-10-15 | 63.950 | 64.600 | 63.300 | 63.750 | 63.750 | 29,680 |
| 2025-10-14 | 65.900 | 66.900 | 62.500 | 63.600 | 63.600 | 73,260 |
| 2025-10-13 | 65.950 | 66.000 | 62.400 | 65.050 | 65.050 | 99,340 |
| 2025-10-10 | 69.600 | 69.600 | 66.550 | 67.200 | 67.200 | 45,840 |
| 2025-10-09 | 74.600 | 74.600 | 68.800 | 70.000 | 70.000 | 188,380 |
| 2025-10-08 | 72.200 | 74.600 | 70.000 | 74.600 | 74.600 | 82,560 |
| 2025-10-06 | 75.100 | 75.100 | 70.000 | 72.200 | 72.200 | 47,080 |
| 2025-10-03 | 75.100 | 75.100 | 71.000 | 72.600 | 72.600 | 134,320 |
| 2025-10-02 | 74.750 | 78.800 | 74.200 | 75.000 | 75.000 | 222,100 |
| 2025-09-30 | 69.950 | 75.200 | 67.900 | 74.750 | 74.750 | 260,600 |
| 2025-09-29 | 66.400 | 69.700 | 66.400 | 69.450 | 69.450 | 145,980 |
| 2025-09-26 | 63.150 | 67.000 | 62.400 | 66.400 | 66.400 | 163,440 |
| 2025-09-25 | 61.750 | 67.400 | 61.500 | 63.000 | 63.000 | 393,960 |
| 2025-09-24 | 61.000 | 61.600 | 60.400 | 61.500 | 61.500 | 57,620 |
| 2025-09-23 | 59.700 | 61.500 | 59.300 | 60.950 | 60.950 | 47,980 |
| 2025-09-22 | 62.050 | 62.350 | 59.000 | 59.700 | 59.700 | 228,680 |
| 2025-09-19 | 62.200 | 63.000 | 61.300 | 62.000 | 62.000 | 93,480 |
| 2025-09-18 | 62.050 | 66.100 | 61.700 | 62.300 | 62.300 | 297,900 |
| 2025-09-17 | 61.750 | 62.800 | 61.500 | 62.000 | 62.000 | 72,360 |
| 2025-09-16 | 62.100 | 62.950 | 61.700 | 62.000 | 62.000 | 39,800 |
| 2025-09-15 | 62.500 | 63.300 | 61.150 | 62.300 | 62.300 | 103,000 |
| 2025-09-12 | 64.600 | 64.600 | 61.300 | 61.300 | 61.300 | 107,740 |
| 2025-09-11 | 64.450 | 64.800 | 61.800 | 64.400 | 64.400 | 90,140 |
| 2025-09-10 | 60.500 | 63.950 | 59.850 | 63.000 | 63.000 | 128,412 |
| 2025-09-09 | 60.400 | 60.950 | 59.000 | 60.200 | 60.200 | 104,440 |
| 2025-09-08 | 64.550 | 64.550 | 60.050 | 60.250 | 60.250 | 157,300 |
| 2025-09-05 | 61.700 | 63.000 | 61.400 | 63.000 | 63.000 | 63,220 |
| 2025-09-04 | 61.600 | 62.400 | 60.300 | 60.650 | 60.650 | 44,660 |
| 2025-09-03 | 64.750 | 64.750 | 60.000 | 61.600 | 61.600 | 208,500 |
| 2025-09-02 | 66.000 | 66.750 | 61.400 | 63.300 | 63.300 | 393,780 |
| 2025-09-01 | 69.900 | 71.100 | 63.550 | 63.700 | 63.700 | 373,280 |
| 2025-08-29 | 72.850 | 79.000 | 68.900 | 69.850 | 69.850 | 320,080 |
| 2025-08-28 | 71.000 | 74.000 | 70.000 | 72.800 | 72.800 | 130,300 |
| 2025-08-27 | 74.350 | 74.350 | 71.050 | 72.350 | 72.350 | 129,860 |
| 2025-08-26 | 76.850 | 77.550 | 73.000 | 75.250 | 75.250 | 85,640 |
| 2025-08-25 | 81.000 | 81.200 | 74.400 | 75.200 | 75.200 | 200,240 |
| 2025-08-22 | 76.800 | 80.850 | 74.050 | 79.500 | 79.500 | 273,940 |
| 2025-08-21 | 79.000 | 84.000 | 74.000 | 75.600 | 75.600 | 375,240 |
| 2025-08-20 | 79.000 | 80.800 | 71.200 | 75.400 | 75.400 | 494,840 |
| 2025-08-19 | 86.500 | 89.250 | 78.900 | 80.900 | 80.900 | 491,380 |
| 2025-08-18 | 69.500 | 95.700 | 69.000 | 86.000 | 86.000 | 2,164,120 |
| 2025-08-15 | 67.500 | 69.050 | 64.900 | 68.400 | 68.400 | 148,640 |
| 2025-08-14 | 67.300 | 69.300 | 64.000 | 67.500 | 67.500 | 291,840 |
| 2025-08-13 | 63.000 | 66.600 | 62.500 | 65.300 | 65.300 | 145,040 |
| 2025-08-12 | 62.800 | 64.100 | 61.500 | 63.400 | 63.400 | 49,280 |
| 2025-08-11 | 62.150 | 62.500 | 60.800 | 61.350 | 61.350 | 82,480 |
| 2025-08-08 | 63.200 | 63.500 | 61.550 | 61.550 | 61.550 | 80,800 |
| 2025-08-07 | 64.150 | 64.150 | 62.400 | 62.500 | 62.500 | 36,020 |
| 2025-08-06 | 63.350 | 66.800 | 62.150 | 63.450 | 63.450 | 91,480 |
| 2025-08-05 | 62.850 | 63.850 | 62.450 | 63.850 | 63.850 | 105,860 |
| 2025-08-04 | 61.800 | 63.300 | 61.450 | 62.800 | 62.800 | 35,460 |
| 2025-08-01 | 62.000 | 65.800 | 61.950 | 62.000 | 62.000 | 86,200 |
| 2025-07-31 | 65.000 | 65.050 | 62.250 | 62.500 | 62.500 | 104,180 |
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.