Shanghai Voicecomm Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 224.00 | 240.00 | 222.00 | 236.80 | 236.80 | 20,260 |
| 2025-05-02 | 225.00 | 225.20 | 217.20 | 225.20 | 225.20 | 15,560 |
| 2025-04-30 | 228.20 | 230.00 | 215.60 | 226.60 | 226.60 | 17,680 |
| 2025-04-29 | 222.00 | 229.80 | 218.80 | 229.40 | 229.40 | 16,640 |
| 2025-04-28 | 216.00 | 223.00 | 215.00 | 223.00 | 223.00 | 16,060 |
| 2025-04-25 | 232.00 | 232.00 | 209.00 | 216.60 | 216.60 | 16,200 |
| 2025-04-24 | 230.00 | 235.80 | 226.00 | 232.60 | 232.60 | 26,680 |
| 2025-04-23 | 236.00 | 237.20 | 224.00 | 232.80 | 232.80 | 46,900 |
| 2025-04-22 | 238.00 | 239.20 | 216.60 | 237.20 | 237.20 | 49,120 |
| 2025-04-17 | 236.60 | 239.80 | 232.20 | 237.00 | 237.00 | 23,840 |
| 2025-04-16 | 241.00 | 244.00 | 233.80 | 237.00 | 237.00 | 15,300 |
| 2025-04-15 | 250.00 | 250.00 | 238.00 | 242.80 | 242.80 | 15,405 |
| 2025-04-14 | 246.00 | 246.00 | 232.80 | 240.00 | 240.00 | 15,460 |
| 2025-04-11 | 244.00 | 248.00 | 237.00 | 245.00 | 245.00 | 15,880 |
| 2025-04-10 | 238.00 | 248.80 | 236.00 | 245.00 | 245.00 | 15,780 |
| 2025-04-09 | 235.00 | 241.00 | 226.20 | 240.00 | 240.00 | 17,180 |
| 2025-04-08 | 247.00 | 247.60 | 226.60 | 237.00 | 237.00 | 16,220 |
| 2025-04-07 | 264.60 | 264.60 | 218.20 | 250.00 | 250.00 | 4,400 |
| 2025-04-03 | 243.00 | 268.60 | 236.40 | 268.40 | 268.40 | 41,920 |
| 2025-04-02 | 251.00 | 255.00 | 242.60 | 244.00 | 244.00 | 16,100 |
| 2025-04-01 | 260.00 | 260.00 | 246.20 | 250.00 | 250.00 | 15,720 |
| 2025-03-31 | 267.40 | 269.40 | 243.80 | 261.60 | 261.60 | 16,220 |
| 2025-03-28 | 255.00 | 274.80 | 255.00 | 267.40 | 267.40 | 63,540 |
| 2025-03-27 | 253.80 | 259.00 | 252.20 | 256.80 | 256.80 | 15,460 |
| 2025-03-26 | 248.00 | 260.00 | 248.00 | 254.20 | 254.20 | 18,040 |
| 2025-03-25 | 249.00 | 255.00 | 246.00 | 251.00 | 251.00 | 16,580 |
| 2025-03-24 | 246.00 | 252.00 | 243.20 | 250.40 | 250.40 | 15,680 |
| 2025-03-21 | 240.40 | 247.00 | 232.00 | 245.20 | 245.20 | 38,880 |
| 2025-03-20 | 252.00 | 252.00 | 234.80 | 240.40 | 240.40 | 15,920 |
| 2025-03-19 | 254.00 | 254.80 | 248.00 | 250.00 | 250.00 | 17,560 |
| 2025-03-18 | 266.40 | 267.60 | 243.00 | 255.00 | 255.00 | 20,340 |
| 2025-03-17 | 250.00 | 267.00 | 248.00 | 267.00 | 267.00 | 27,520 |
| 2025-03-14 | 250.20 | 251.00 | 241.60 | 250.20 | 250.20 | 18,720 |
| 2025-03-13 | 252.00 | 252.00 | 241.80 | 250.00 | 250.00 | 16,680 |
| 2025-03-12 | 239.00 | 250.00 | 229.60 | 250.00 | 250.00 | 18,840 |
| 2025-03-11 | 236.00 | 241.80 | 221.20 | 239.80 | 239.80 | 27,560 |
| 2025-03-10 | 266.00 | 269.00 | 234.00 | 238.20 | 238.20 | 32,620 |
| 2025-03-07 | 286.00 | 286.00 | 265.40 | 268.60 | 268.60 | 17,120 |
| 2025-03-06 | 282.00 | 295.00 | 275.00 | 286.80 | 286.80 | 70,800 |
| 2025-03-05 | 276.00 | 280.00 | 258.00 | 279.00 | 279.00 | 16,100 |
| 2025-03-04 | 277.80 | 279.00 | 272.80 | 275.80 | 275.80 | 15,380 |
| 2025-03-03 | 275.00 | 280.00 | 269.00 | 279.00 | 279.00 | 17,197 |
| 2025-02-28 | 267.00 | 275.00 | 255.80 | 275.00 | 275.00 | 16,920 |
| 2025-02-27 | 273.00 | 275.00 | 255.20 | 268.00 | 268.00 | 15,740 |
| 2025-02-26 | 275.00 | 277.40 | 269.00 | 275.40 | 275.40 | 20,420 |
| 2025-02-25 | 278.00 | 281.00 | 267.00 | 274.00 | 274.00 | 18,380 |
| 2025-02-24 | 268.00 | 280.00 | 260.40 | 280.00 | 280.00 | 21,480 |
| 2025-02-21 | 260.20 | 270.80 | 258.60 | 266.20 | 266.20 | 23,440 |
| 2025-02-20 | 263.00 | 265.00 | 258.40 | 262.20 | 262.20 | 15,340 |
| 2025-02-19 | 255.00 | 262.00 | 252.00 | 262.00 | 262.00 | 15,620 |
| 2025-02-18 | 268.00 | 268.00 | 245.60 | 254.00 | 254.00 | 18,640 |
| 2025-02-17 | 273.20 | 277.00 | 246.00 | 270.00 | 270.00 | 23,700 |
| 2025-02-14 | 256.00 | 275.00 | 250.00 | 272.80 | 272.80 | 52,440 |
| 2025-02-13 | 242.00 | 264.00 | 242.00 | 255.00 | 255.00 | 41,000 |
| 2025-02-12 | 224.00 | 252.00 | 222.00 | 245.00 | 245.00 | 35,120 |
| 2025-02-11 | 227.00 | 230.00 | 223.20 | 225.80 | 225.80 | 15,160 |
| 2025-02-10 | 218.00 | 227.20 | 217.00 | 225.80 | 225.80 | 15,500 |
| 2025-02-07 | 216.00 | 220.00 | 214.60 | 220.00 | 220.00 | 15,980 |
| 2025-02-06 | 214.80 | 220.00 | 214.00 | 217.00 | 217.00 | 15,420 |
| 2025-02-05 | 214.00 | 222.80 | 214.00 | 215.60 | 215.60 | 15,080 |
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.