Shanghai Voicecomm Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 195.00 | 201.00 | 191.00 | 200.00 | 200.00 | 16,360 |
| 2024-11-04 | 193.00 | 198.00 | 188.40 | 197.90 | 197.90 | 18,540 |
| 2024-11-01 | 198.00 | 198.80 | 187.90 | 195.00 | 195.00 | 15,160 |
| 2024-10-31 | 197.00 | 202.40 | 191.10 | 198.00 | 198.00 | 10,620 |
| 2024-10-30 | 191.00 | 197.40 | 190.00 | 197.00 | 197.00 | 10,540 |
| 2024-10-29 | 188.00 | 197.00 | 188.00 | 190.30 | 190.30 | 12,160 |
| 2024-10-28 | 187.40 | 189.80 | 180.00 | 188.00 | 188.00 | 15,120 |
| 2024-10-25 | 178.80 | 187.60 | 178.30 | 187.60 | 187.60 | 11,780 |
| 2024-10-24 | 178.00 | 183.20 | 177.30 | 178.80 | 178.80 | 10,400 |
| 2024-10-23 | 182.00 | 185.20 | 177.00 | 178.20 | 178.20 | 10,220 |
| 2024-10-22 | 184.00 | 185.10 | 179.70 | 180.60 | 180.60 | 10,860 |
| 2024-10-21 | 183.10 | 184.90 | 176.00 | 184.00 | 184.00 | 10,700 |
| 2024-10-18 | 182.00 | 188.00 | 180.20 | 183.10 | 183.10 | 15,380 |
| 2024-10-17 | 190.00 | 196.90 | 179.00 | 181.50 | 181.50 | 16,040 |
| 2024-10-16 | 191.00 | 195.00 | 182.80 | 190.00 | 190.00 | 15,620 |
| 2024-10-15 | 190.00 | 195.20 | 186.00 | 195.00 | 195.00 | 15,400 |
| 2024-10-14 | 187.00 | 195.00 | 185.00 | 189.80 | 189.80 | 15,640 |
| 2024-10-10 | 190.00 | 195.00 | 182.00 | 186.10 | 186.10 | 15,160 |
| 2024-10-09 | 186.00 | 190.00 | 175.00 | 190.00 | 190.00 | 17,320 |
| 2024-10-08 | 188.00 | 192.80 | 180.00 | 186.00 | 186.00 | 15,600 |
| 2024-10-07 | 190.00 | 197.90 | 179.50 | 187.20 | 187.20 | 16,020 |
| 2024-10-04 | 213.00 | 213.00 | 197.00 | 198.00 | 198.00 | 16,780 |
| 2024-10-03 | 220.00 | 220.00 | 199.00 | 211.60 | 211.60 | 17,420 |
| 2024-10-02 | 222.40 | 224.80 | 206.60 | 209.00 | 209.00 | 19,320 |
| 2024-09-30 | 220.00 | 233.00 | 220.00 | 222.40 | 222.40 | 17,020 |
| 2024-09-27 | 235.00 | 239.00 | 217.40 | 220.20 | 220.20 | 17,420 |
| 2024-09-26 | 221.00 | 236.00 | 219.80 | 231.60 | 231.60 | 16,200 |
| 2024-09-25 | 233.00 | 239.80 | 215.20 | 216.40 | 216.40 | 17,400 |
| 2024-09-24 | 250.00 | 255.00 | 231.20 | 231.20 | 231.20 | 18,820 |
| 2024-09-23 | 245.00 | 256.80 | 240.40 | 250.60 | 250.60 | 15,460 |
| 2024-09-20 | 241.00 | 249.40 | 236.40 | 248.80 | 248.80 | 15,340 |
| 2024-09-19 | 261.00 | 261.60 | 239.20 | 241.00 | 241.00 | 17,040 |
| 2024-09-17 | 242.60 | 264.00 | 238.80 | 262.00 | 262.00 | 21,440 |
| 2024-09-16 | 237.80 | 249.00 | 233.20 | 245.00 | 245.00 | 15,340 |
| 2024-09-13 | 222.00 | 242.00 | 221.00 | 239.00 | 239.00 | 22,200 |
| 2024-09-12 | 230.00 | 231.40 | 218.00 | 221.40 | 221.40 | 16,040 |
| 2024-09-11 | 239.00 | 239.00 | 225.80 | 230.00 | 230.00 | 15,840 |
| 2024-09-10 | 234.00 | 239.80 | 231.00 | 238.00 | 238.00 | 15,820 |
| 2024-09-09 | 223.00 | 233.00 | 216.00 | 232.80 | 232.80 | 19,420 |
| 2024-09-05 | 222.00 | 231.60 | 220.00 | 221.00 | 221.00 | 15,340 |
| 2024-09-04 | 203.20 | 227.00 | 203.20 | 222.80 | 222.80 | 15,360 |
| 2024-09-03 | 212.00 | 219.40 | 203.20 | 217.80 | 217.80 | 16,360 |
| 2024-09-02 | 226.80 | 226.80 | 212.40 | 215.00 | 215.00 | 16,900 |
| 2024-08-30 | 222.00 | 230.60 | 214.00 | 226.80 | 226.80 | 15,420 |
| 2024-08-29 | 235.00 | 235.00 | 215.00 | 224.80 | 224.80 | 17,020 |
| 2024-08-28 | 236.60 | 237.80 | 232.20 | 235.40 | 235.40 | 15,980 |
| 2024-08-27 | 236.80 | 242.80 | 218.60 | 236.60 | 236.60 | 15,800 |
| 2024-08-26 | 227.00 | 244.00 | 222.20 | 236.80 | 236.80 | 20,240 |
| 2024-08-23 | 220.00 | 230.00 | 219.80 | 227.60 | 227.60 | 21,560 |
| 2024-08-22 | 220.00 | 223.80 | 217.40 | 222.60 | 222.60 | 15,220 |
| 2024-08-21 | 214.00 | 224.00 | 190.10 | 222.00 | 222.00 | 19,820 |
| 2024-08-20 | 200.00 | 217.00 | 198.50 | 215.00 | 215.00 | 16,160 |
| 2024-08-19 | 215.00 | 219.80 | 198.00 | 198.00 | 198.00 | 23,160 |
| 2024-08-16 | 200.00 | 215.80 | 199.20 | 215.00 | 215.00 | 18,900 |
| 2024-08-15 | 200.00 | 202.40 | 197.40 | 202.00 | 202.00 | 15,560 |
| 2024-08-14 | 197.00 | 201.00 | 197.00 | 201.00 | 201.00 | 16,640 |
| 2024-08-13 | 194.00 | 202.60 | 193.00 | 199.00 | 199.00 | 15,840 |
| 2024-08-12 | 189.00 | 198.00 | 186.00 | 196.00 | 196.00 | 19,540 |
| 2024-08-09 | 180.00 | 190.00 | 175.70 | 187.50 | 187.50 | 16,080 |
| 2024-08-08 | 187.70 | 187.70 | 177.00 | 181.00 | 181.00 | 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.