China Education Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.400 | 4.490 | 4.330 | 4.390 | 4.196 | 5,127,000 |
| 2024-08-08 | 4.480 | 4.480 | 4.300 | 4.340 | 4.148 | 7,094,000 |
| 2024-08-07 | 4.350 | 4.690 | 4.330 | 4.480 | 4.282 | 20,632,320 |
| 2024-08-06 | 4.080 | 4.330 | 3.970 | 4.270 | 4.081 | 14,289,400 |
| 2024-08-05 | 4.100 | 4.100 | 3.870 | 3.950 | 3.775 | 8,024,000 |
| 2024-08-02 | 3.960 | 4.030 | 3.910 | 3.970 | 3.794 | 4,921,000 |
| 2024-08-01 | 4.040 | 4.080 | 3.930 | 3.990 | 3.813 | 3,477,000 |
| 2024-07-31 | 3.920 | 4.050 | 3.920 | 4.040 | 3.861 | 4,850,908 |
| 2024-07-30 | 4.060 | 4.060 | 3.900 | 3.940 | 3.765 | 6,691,000 |
| 2024-07-29 | 4.080 | 4.120 | 4.010 | 4.010 | 3.832 | 4,205,578 |
| 2024-07-26 | 4.150 | 4.150 | 3.930 | 4.040 | 3.861 | 4,262,000 |
| 2024-07-25 | 4.030 | 4.030 | 3.930 | 4.010 | 3.832 | 5,724,488 |
| 2024-07-24 | 4.210 | 4.210 | 4.020 | 4.060 | 3.880 | 6,023,491 |
| 2024-07-23 | 4.260 | 4.260 | 4.110 | 4.160 | 3.976 | 4,342,134 |
| 2024-07-22 | 4.370 | 4.370 | 4.140 | 4.210 | 4.024 | 4,454,343 |
| 2024-07-19 | 4.360 | 4.360 | 4.180 | 4.240 | 4.052 | 4,914,001 |
| 2024-07-18 | 4.170 | 4.340 | 4.120 | 4.260 | 4.071 | 7,332,208 |
| 2024-07-17 | 4.200 | 4.220 | 4.150 | 4.170 | 3.985 | 2,200,000 |
| 2024-07-16 | 4.220 | 4.250 | 4.100 | 4.160 | 3.976 | 3,890,412 |
| 2024-07-15 | 4.400 | 4.400 | 4.120 | 4.220 | 4.033 | 6,832,585 |
| 2024-07-12 | 4.280 | 4.420 | 4.280 | 4.320 | 4.129 | 4,748,350 |
| 2024-07-11 | 4.250 | 4.260 | 4.210 | 4.260 | 4.071 | 1,931,825 |
| 2024-07-10 | 4.250 | 4.300 | 4.160 | 4.200 | 4.014 | 3,920,000 |
| 2024-07-09 | 4.300 | 4.350 | 4.140 | 4.260 | 4.071 | 5,806,811 |
| 2024-07-08 | 4.360 | 4.360 | 4.170 | 4.300 | 4.110 | 6,103,841 |
| 2024-07-05 | 4.430 | 4.430 | 4.250 | 4.350 | 4.157 | 5,464,000 |
| 2024-07-04 | 4.370 | 4.450 | 4.290 | 4.350 | 4.157 | 5,876,000 |
| 2024-07-03 | 4.390 | 4.610 | 4.240 | 4.350 | 4.157 | 8,174,657 |
| 2024-07-02 | 4.300 | 4.510 | 4.300 | 4.380 | 4.186 | 10,875,040 |
| 2024-06-28 | 4.510 | 4.590 | 4.440 | 4.510 | 4.310 | 6,349,124 |
| 2024-06-27 | 4.530 | 4.550 | 4.440 | 4.520 | 4.320 | 4,656,000 |
| 2024-06-26 | 4.600 | 4.680 | 4.530 | 4.590 | 4.387 | 3,042,393 |
| 2024-06-25 | 4.560 | 4.720 | 4.560 | 4.660 | 4.454 | 4,793,000 |
| 2024-06-24 | 4.570 | 4.590 | 4.460 | 4.560 | 4.358 | 5,038,297 |
| 2024-06-21 | 4.710 | 4.710 | 4.520 | 4.570 | 4.368 | 6,352,545 |
| 2024-06-20 | 4.770 | 4.770 | 4.530 | 4.710 | 4.501 | 7,176,000 |
| 2024-06-19 | 4.670 | 4.740 | 4.640 | 4.690 | 4.482 | 2,864,000 |
| 2024-06-18 | 4.610 | 4.700 | 4.530 | 4.580 | 4.377 | 2,676,000 |
| 2024-06-17 | 4.640 | 4.670 | 4.490 | 4.580 | 4.377 | 9,650,000 |
| 2024-06-14 | 4.660 | 4.760 | 4.570 | 4.650 | 4.444 | 5,238,499 |
| 2024-06-13 | 4.800 | 4.890 | 4.600 | 4.660 | 4.454 | 7,774,670 |
| 2024-06-12 | 4.840 | 4.920 | 4.730 | 4.800 | 4.587 | 5,896,000 |
| 2024-06-11 | 4.820 | 4.910 | 4.610 | 4.870 | 4.654 | 12,151,140 |
| 2024-06-07 | 5.120 | 5.260 | 4.810 | 4.810 | 4.597 | 30,029,000 |
| 2024-06-06 | 5.360 | 5.360 | 5.150 | 5.310 | 4.877 | 12,213,230 |
| 2024-06-05 | 5.300 | 5.420 | 5.180 | 5.220 | 4.795 | 12,114,920 |
| 2024-06-04 | 5.120 | 5.320 | 5.070 | 5.280 | 4.850 | 6,616,397 |
| 2024-06-03 | 5.070 | 5.290 | 5.030 | 5.110 | 4.693 | 8,130,000 |
| 2024-05-31 | 5.140 | 5.190 | 5.020 | 5.070 | 4.657 | 7,150,677 |
| 2024-05-30 | 5.270 | 5.270 | 5.000 | 5.140 | 4.721 | 6,128,894 |
| 2024-05-29 | 5.300 | 5.310 | 5.100 | 5.180 | 4.758 | 6,654,275 |
| 2024-05-28 | 5.290 | 5.320 | 5.200 | 5.300 | 4.868 | 5,065,689 |
| 2024-05-27 | 5.070 | 5.270 | 5.000 | 5.220 | 4.795 | 6,892,239 |
| 2024-05-24 | 5.110 | 5.170 | 4.930 | 5.050 | 4.638 | 5,642,000 |
| 2024-05-23 | 5.310 | 5.310 | 5.050 | 5.110 | 4.693 | 8,419,000 |
| 2024-05-22 | 5.380 | 5.380 | 5.150 | 5.310 | 4.877 | 5,884,672 |
| 2024-05-21 | 5.550 | 5.550 | 5.180 | 5.270 | 4.840 | 16,482,539 |
| 2024-05-20 | 5.700 | 5.710 | 5.440 | 5.560 | 5.107 | 10,193,840 |
| 2024-05-17 | 5.600 | 5.860 | 5.560 | 5.710 | 5.245 | 18,294,420 |
| 2024-05-16 | 5.470 | 5.780 | 5.410 | 5.510 | 5.061 | 25,635,619 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-19 | 0.1112 HKD |
| 2024-06-07 | 0.2068 HKD |
| 2024-02-14 | 0.1481 HKD |
| 2023-06-09 | 0.1858 HKD |
| 2023-02-15 | 0.3663 HKD |
| 2022-02-24 | 0.2020 HKD |
| 2021-05-10 | 0.1970 HKD |
| 2021-02-25 | 0.1390 HKD |
| 2020-05-07 | 0.1340 HKD |
| 2020-02-18 | 0.0900 HKD |
| 2019-05-16 | 0.0350 HKD |
| 2019-02-27 | 0.0740 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.