Shanghai Voicecomm Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 65.150 | 65.150 | 62.500 | 63.900 | 63.900 | 93,320 |
| 2025-07-29 | 66.400 | 66.400 | 64.050 | 65.150 | 65.150 | 64,100 |
| 2025-07-28 | 66.300 | 68.450 | 65.700 | 66.400 | 66.400 | 67,700 |
| 2025-07-25 | 70.500 | 70.500 | 66.200 | 66.300 | 66.300 | 70,360 |
| 2025-07-24 | 71.250 | 71.250 | 66.800 | 67.900 | 67.900 | 109,960 |
| 2025-07-23 | 69.900 | 72.000 | 67.050 | 68.000 | 68.000 | 370,920 |
| 2025-07-22 | 63.850 | 73.900 | 62.550 | 69.000 | 69.000 | 356,960 |
| 2025-07-21 | 63.400 | 65.100 | 61.200 | 64.000 | 64.000 | 268,980 |
| 2025-07-18 | 64.700 | 68.200 | 61.550 | 64.900 | 64.900 | 314,260 |
| 2025-07-17 | 61.050 | 65.000 | 60.650 | 63.700 | 63.700 | 277,980 |
| 2025-07-16 | 58.900 | 62.500 | 58.900 | 60.900 | 60.900 | 94,480 |
| 2025-07-15 | 65.000 | 66.800 | 58.500 | 58.900 | 58.900 | 235,140 |
| 2025-07-14 | 66.900 | 69.600 | 64.800 | 65.000 | 65.000 | 128,360 |
| 2025-07-11 | 69.600 | 71.500 | 66.200 | 66.900 | 66.900 | 196,796 |
| 2025-07-10 | 100.00 | 101.00 | 66.100 | 68.700 | 68.700 | 553,044 |
| 2025-07-09 | 93.450 | 96.500 | 90.000 | 95.350 | 95.350 | 44,420 |
| 2025-07-08 | 89.900 | 96.800 | 85.050 | 93.500 | 93.500 | 36,540 |
| 2025-07-07 | 93.850 | 97.500 | 89.000 | 89.900 | 89.900 | 18,980 |
| 2025-07-04 | 85.500 | 99.000 | 84.750 | 93.800 | 93.800 | 27,360 |
| 2025-07-03 | 85.350 | 89.000 | 84.500 | 85.900 | 85.900 | 11,760 |
| 2025-07-02 | 83.200 | 89.800 | 83.200 | 85.350 | 85.350 | 40,280 |
| 2025-06-30 | 84.000 | 84.150 | 82.600 | 83.200 | 83.200 | 13,520 |
| 2025-06-27 | 85.800 | 88.850 | 84.500 | 84.800 | 84.800 | 35,360 |
| 2025-06-26 | 90.200 | 91.350 | 85.300 | 85.800 | 85.800 | 37,880 |
| 2025-06-25 | 98.650 | 102.00 | 92.550 | 93.600 | 93.600 | 67,080 |
| 2025-06-24 | 83.300 | 102.20 | 83.300 | 97.600 | 97.600 | 217,940 |
| 2025-06-23 | 87.900 | 90.100 | 80.500 | 83.300 | 83.300 | 27,460 |
| 2025-06-20 | 89.350 | 94.150 | 85.000 | 87.900 | 87.900 | 34,600 |
| 2025-06-19 | 98.400 | 98.500 | 89.000 | 89.350 | 89.350 | 79,360 |
| 2025-06-18 | 100.50 | 101.50 | 95.000 | 97.900 | 97.900 | 58,340 |
| 2025-06-17 | 102.40 | 108.20 | 100.00 | 100.50 | 100.50 | 105,340 |
| 2025-06-16 | 115.00 | 117.70 | 101.20 | 102.50 | 102.50 | 131,620 |
| 2025-06-13 | 122.00 | 122.60 | 112.00 | 117.00 | 117.00 | 28,780 |
| 2025-06-12 | 125.00 | 128.70 | 122.00 | 122.00 | 122.00 | 8,860 |
| 2025-06-11 | 121.50 | 129.60 | 121.50 | 125.00 | 125.00 | 18,400 |
| 2025-06-10 | 132.00 | 132.00 | 121.10 | 121.50 | 121.50 | 56,060 |
| 2025-06-09 | 135.20 | 139.00 | 131.60 | 133.00 | 133.00 | 28,400 |
| 2025-06-06 | 144.90 | 144.90 | 134.30 | 135.10 | 135.10 | 61,540 |
| 2025-06-05 | 132.90 | 148.00 | 131.00 | 145.00 | 145.00 | 397,040 |
| 2025-06-04 | 133.60 | 146.90 | 130.00 | 130.30 | 130.30 | 147,240 |
| 2025-06-03 | 111.00 | 144.00 | 105.90 | 133.00 | 133.00 | 270,520 |
| 2025-06-02 | 114.90 | 123.10 | 100.00 | 110.00 | 110.00 | 155,860 |
| 2025-05-30 | 147.70 | 151.20 | 101.90 | 113.80 | 113.80 | 245,390 |
| 2025-05-29 | 168.60 | 168.60 | 147.00 | 147.70 | 147.70 | 51,080 |
| 2025-05-28 | 176.40 | 196.00 | 166.00 | 169.00 | 169.00 | 50,560 |
| 2025-05-27 | 301.40 | 301.40 | 176.00 | 176.30 | 176.30 | 112,680 |
| 2025-05-26 | 314.20 | 318.40 | 283.00 | 313.60 | 313.60 | 7,820 |
| 2025-05-23 | 303.20 | 329.00 | 295.60 | 314.20 | 314.20 | 51,440 |
| 2025-05-22 | 448.00 | 486.00 | 416.00 | 418.60 | 418.60 | 12,260 |
| 2025-05-21 | 560.00 | 560.00 | 448.00 | 448.00 | 448.00 | 21,260 |
| 2025-05-20 | 591.50 | 628.00 | 531.00 | 580.00 | 580.00 | 19,375 |
| 2025-05-19 | 580.00 | 650.00 | 570.00 | 584.50 | 584.50 | 20,615 |
| 2025-05-16 | 509.50 | 633.50 | 492.40 | 598.00 | 598.00 | 30,732 |
| 2025-05-15 | 421.00 | 525.00 | 411.20 | 510.00 | 510.00 | 22,520 |
| 2025-05-14 | 442.00 | 475.00 | 385.00 | 416.00 | 416.00 | 37,480 |
| 2025-05-13 | 316.00 | 447.80 | 303.00 | 442.00 | 442.00 | 44,620 |
| 2025-05-12 | 249.00 | 315.00 | 246.60 | 315.00 | 315.00 | 131,000 |
| 2025-05-09 | 237.00 | 247.00 | 233.20 | 247.00 | 247.00 | 158,380 |
| 2025-05-08 | 237.00 | 249.00 | 230.00 | 237.80 | 237.80 | 26,600 |
| 2025-05-07 | 236.20 | 238.60 | 218.40 | 238.00 | 238.00 | 25,200 |
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.