Shanghai Voicecomm Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 214.00 | 222.80 | 214.00 | 215.60 | 215.60 | 15,080 |
| 2025-02-04 | 215.00 | 216.80 | 212.80 | 215.40 | 215.40 | 15,140 |
| 2025-02-03 | 213.00 | 214.80 | 209.00 | 213.40 | 213.40 | 15,080 |
| 2025-01-28 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 3,100 |
| 2025-01-27 | 215.40 | 219.40 | 211.00 | 214.60 | 214.60 | 6,300 |
| 2025-01-24 | 214.00 | 217.40 | 213.00 | 214.60 | 214.60 | 15,400 |
| 2025-01-23 | 212.00 | 215.00 | 210.20 | 213.40 | 213.40 | 15,760 |
| 2025-01-22 | 211.20 | 215.00 | 210.00 | 213.20 | 213.20 | 15,140 |
| 2025-01-21 | 210.00 | 216.20 | 209.00 | 213.20 | 213.20 | 17,780 |
| 2025-01-20 | 207.00 | 216.00 | 202.60 | 211.00 | 211.00 | 15,520 |
| 2025-01-17 | 223.00 | 225.60 | 207.20 | 207.20 | 207.20 | 15,320 |
| 2025-01-16 | 217.00 | 225.20 | 216.20 | 224.20 | 224.20 | 16,580 |
| 2025-01-15 | 208.00 | 223.00 | 205.00 | 217.80 | 217.80 | 15,760 |
| 2025-01-14 | 210.00 | 212.00 | 206.60 | 208.20 | 208.20 | 17,680 |
| 2025-01-13 | 209.00 | 212.00 | 206.40 | 208.40 | 208.40 | 15,520 |
| 2025-01-10 | 213.20 | 218.00 | 207.60 | 210.40 | 210.40 | 15,200 |
| 2025-01-09 | 208.00 | 217.00 | 204.00 | 212.60 | 212.60 | 18,020 |
| 2025-01-08 | 224.00 | 227.00 | 208.00 | 210.80 | 210.80 | 16,200 |
| 2025-01-07 | 205.00 | 224.00 | 203.60 | 224.00 | 224.00 | 17,900 |
| 2025-01-06 | 203.00 | 207.80 | 201.60 | 204.80 | 204.80 | 15,220 |
| 2025-01-03 | 201.40 | 208.20 | 199.60 | 203.00 | 203.00 | 15,160 |
| 2025-01-02 | 200.00 | 200.40 | 195.00 | 200.00 | 200.00 | 16,340 |
| 2024-12-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3,520 |
| 2024-12-30 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 10,400 |
| 2024-12-27 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 10,180 |
| 2024-12-24 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | 7,960 |
| 2024-12-23 | 202.00 | 202.00 | 193.00 | 201.00 | 201.00 | 11,560 |
| 2024-12-20 | 208.00 | 208.00 | 179.00 | 200.20 | 200.20 | 17,120 |
| 2024-12-19 | 209.00 | 209.40 | 206.00 | 207.80 | 207.80 | 10,240 |
| 2024-12-18 | 207.00 | 210.00 | 206.20 | 209.00 | 209.00 | 10,180 |
| 2024-12-17 | 204.60 | 209.00 | 204.00 | 207.00 | 207.00 | 15,240 |
| 2024-12-16 | 207.00 | 209.20 | 204.00 | 206.40 | 206.40 | 15,140 |
| 2024-12-13 | 208.20 | 211.00 | 203.20 | 206.00 | 206.00 | 15,420 |
| 2024-12-12 | 210.00 | 215.60 | 206.40 | 210.00 | 210.00 | 15,960 |
| 2024-12-11 | 205.60 | 210.00 | 204.00 | 210.00 | 210.00 | 16,960 |
| 2024-12-10 | 204.60 | 206.80 | 203.20 | 205.60 | 205.60 | 15,100 |
| 2024-12-09 | 204.00 | 206.20 | 201.00 | 204.40 | 204.40 | 15,260 |
| 2024-12-06 | 206.40 | 208.20 | 202.20 | 204.00 | 204.00 | 15,300 |
| 2024-12-05 | 205.00 | 207.00 | 200.60 | 206.40 | 206.40 | 15,080 |
| 2024-12-04 | 205.00 | 209.00 | 203.00 | 205.00 | 205.00 | 15,280 |
| 2024-12-03 | 203.00 | 207.00 | 201.00 | 205.00 | 205.00 | 15,120 |
| 2024-12-02 | 209.80 | 210.00 | 198.70 | 204.20 | 204.20 | 15,180 |
| 2024-11-29 | 204.00 | 209.80 | 203.00 | 209.80 | 209.80 | 13,540 |
| 2024-11-28 | 200.00 | 204.80 | 199.00 | 202.00 | 202.00 | 11,060 |
| 2024-11-27 | 203.80 | 205.00 | 198.90 | 200.00 | 200.00 | 10,600 |
| 2024-11-26 | 203.00 | 205.40 | 198.00 | 202.80 | 202.80 | 8,520 |
| 2024-11-25 | 202.00 | 204.00 | 198.00 | 202.40 | 202.40 | 7,700 |
| 2024-11-22 | 197.00 | 203.00 | 196.40 | 201.00 | 201.00 | 13,600 |
| 2024-11-21 | 209.00 | 211.80 | 196.30 | 196.30 | 196.30 | 12,720 |
| 2024-11-20 | 201.40 | 209.00 | 198.10 | 209.00 | 209.00 | 14,280 |
| 2024-11-19 | 200.60 | 203.00 | 198.10 | 201.40 | 201.40 | 12,780 |
| 2024-11-18 | 200.00 | 203.00 | 196.30 | 200.60 | 200.60 | 15,760 |
| 2024-11-15 | 202.00 | 203.40 | 196.20 | 199.80 | 199.80 | 15,460 |
| 2024-11-14 | 202.80 | 205.00 | 200.00 | 202.00 | 202.00 | 15,280 |
| 2024-11-13 | 204.00 | 204.60 | 196.00 | 202.80 | 202.80 | 15,560 |
| 2024-11-12 | 204.60 | 207.00 | 194.50 | 203.00 | 203.00 | 15,540 |
| 2024-11-11 | 207.00 | 207.40 | 198.20 | 204.60 | 204.60 | 15,200 |
| 2024-11-08 | 210.00 | 215.20 | 200.20 | 208.00 | 208.00 | 202,380 |
| 2024-11-07 | 210.40 | 212.00 | 200.20 | 208.00 | 208.00 | 16,360 |
| 2024-11-06 | 198.00 | 214.80 | 196.10 | 211.80 | 211.80 | 15,420 |
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.