China Education Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.250 | 5.550 | 5.180 | 5.470 | 5.024 | 13,350,650 |
| 2024-05-13 | 5.260 | 5.290 | 4.980 | 5.160 | 4.739 | 16,017,850 |
| 2024-05-10 | 5.150 | 5.330 | 5.060 | 5.260 | 4.831 | 25,880,070 |
| 2024-05-09 | 4.980 | 5.120 | 4.920 | 5.080 | 4.666 | 6,015,683 |
| 2024-05-08 | 4.720 | 5.120 | 4.660 | 4.970 | 4.565 | 15,972,900 |
| 2024-05-07 | 4.740 | 4.750 | 4.630 | 4.680 | 4.299 | 6,142,590 |
| 2024-05-06 | 4.720 | 4.810 | 4.630 | 4.750 | 4.363 | 13,014,130 |
| 2024-05-03 | 4.760 | 4.820 | 4.610 | 4.750 | 4.363 | 4,021,990 |
| 2024-05-02 | 4.540 | 4.840 | 4.400 | 4.750 | 4.363 | 3,931,328 |
| 2024-04-30 | 4.460 | 4.580 | 4.460 | 4.470 | 4.106 | 7,505,058 |
| 2024-04-29 | 4.380 | 4.550 | 4.360 | 4.420 | 4.060 | 7,560,000 |
| 2024-04-26 | 4.050 | 4.290 | 4.050 | 4.260 | 3.913 | 5,864,443 |
| 2024-04-25 | 3.980 | 4.120 | 3.980 | 4.050 | 3.720 | 2,223,000 |
| 2024-04-24 | 3.930 | 4.070 | 3.930 | 4.050 | 3.720 | 3,373,000 |
| 2024-04-23 | 3.880 | 3.950 | 3.850 | 3.920 | 3.600 | 2,519,466 |
| 2024-04-22 | 3.780 | 3.950 | 3.780 | 3.880 | 3.564 | 2,981,555 |
| 2024-04-19 | 3.980 | 3.980 | 3.770 | 3.830 | 3.518 | 4,061,406 |
| 2024-04-18 | 3.880 | 3.930 | 3.750 | 3.920 | 3.600 | 9,718,386 |
| 2024-04-17 | 3.970 | 3.970 | 3.800 | 3.860 | 3.545 | 4,531,498 |
| 2024-04-16 | 4.030 | 4.190 | 3.860 | 3.910 | 3.591 | 15,328,680 |
| 2024-04-15 | 4.130 | 4.140 | 4.030 | 4.080 | 3.747 | 5,148,000 |
| 2024-04-12 | 4.180 | 4.220 | 4.100 | 4.110 | 3.775 | 1,894,000 |
| 2024-04-11 | 4.200 | 4.200 | 4.070 | 4.180 | 3.839 | 3,314,264 |
| 2024-04-10 | 4.120 | 4.340 | 4.080 | 4.260 | 3.913 | 5,415,718 |
| 2024-04-09 | 4.130 | 4.170 | 4.050 | 4.080 | 3.747 | 7,966,906 |
| 2024-04-08 | 4.100 | 4.150 | 4.060 | 4.120 | 3.784 | 2,841,105 |
| 2024-04-05 | 4.090 | 4.090 | 3.950 | 4.010 | 3.683 | 3,039,350 |
| 2024-04-03 | 4.280 | 4.280 | 4.100 | 4.140 | 3.803 | 3,017,000 |
| 2024-04-02 | 4.200 | 4.370 | 4.200 | 4.230 | 3.885 | 2,938,862 |
| 2024-03-28 | 4.140 | 4.220 | 4.090 | 4.190 | 3.848 | 5,446,107 |
| 2024-03-27 | 4.130 | 4.180 | 4.020 | 4.140 | 3.803 | 5,592,000 |
| 2024-03-26 | 4.150 | 4.200 | 4.070 | 4.100 | 3.766 | 5,026,000 |
| 2024-03-25 | 4.200 | 4.250 | 4.150 | 4.150 | 3.812 | 1,852,000 |
| 2024-03-22 | 4.430 | 4.430 | 4.160 | 4.220 | 3.876 | 3,252,300 |
| 2024-03-21 | 4.330 | 4.450 | 4.320 | 4.400 | 4.041 | 3,081,729 |
| 2024-03-20 | 4.290 | 4.380 | 4.230 | 4.330 | 3.977 | 2,678,000 |
| 2024-03-19 | 4.410 | 4.410 | 4.250 | 4.260 | 3.913 | 3,777,227 |
| 2024-03-18 | 4.450 | 4.480 | 4.290 | 4.420 | 4.060 | 4,983,000 |
| 2024-03-15 | 4.440 | 4.500 | 4.360 | 4.450 | 4.087 | 12,677,950 |
| 2024-03-14 | 4.640 | 4.640 | 4.370 | 4.430 | 4.069 | 5,901,000 |
| 2024-03-13 | 4.670 | 4.750 | 4.560 | 4.600 | 4.225 | 5,770,000 |
| 2024-03-12 | 4.500 | 4.660 | 4.500 | 4.640 | 4.262 | 9,428,000 |
| 2024-03-11 | 4.400 | 4.540 | 4.360 | 4.500 | 4.133 | 9,101,000 |
| 2024-03-08 | 4.300 | 4.430 | 4.300 | 4.370 | 4.014 | 5,394,000 |
| 2024-03-07 | 4.310 | 4.350 | 4.200 | 4.280 | 3.931 | 6,160,000 |
| 2024-03-06 | 4.190 | 4.340 | 4.180 | 4.280 | 3.931 | 8,526,967 |
| 2024-03-05 | 4.500 | 4.500 | 4.180 | 4.200 | 3.858 | 13,957,310 |
| 2024-03-04 | 4.780 | 4.780 | 4.600 | 4.630 | 4.253 | 6,936,000 |
| 2024-03-01 | 4.580 | 4.770 | 4.470 | 4.710 | 4.326 | 13,020,280 |
| 2024-02-29 | 4.440 | 4.610 | 4.400 | 4.480 | 4.115 | 13,250,960 |
| 2024-02-28 | 4.530 | 4.750 | 4.430 | 4.440 | 4.078 | 15,649,000 |
| 2024-02-27 | 4.480 | 4.530 | 4.290 | 4.450 | 4.087 | 6,896,000 |
| 2024-02-26 | 4.560 | 4.590 | 4.370 | 4.420 | 4.060 | 6,536,000 |
| 2024-02-23 | 4.540 | 4.600 | 4.380 | 4.480 | 4.115 | 8,415,000 |
| 2024-02-22 | 4.440 | 4.590 | 4.340 | 4.530 | 4.161 | 6,464,920 |
| 2024-02-21 | 4.080 | 4.480 | 4.010 | 4.380 | 4.023 | 11,021,000 |
| 2024-02-20 | 4.090 | 4.100 | 4.030 | 4.080 | 3.747 | 2,218,000 |
| 2024-02-19 | 4.140 | 4.140 | 4.040 | 4.090 | 3.757 | 4,257,000 |
| 2024-02-16 | 4.000 | 4.170 | 3.910 | 4.150 | 3.812 | 6,033,728 |
| 2024-02-15 | 3.760 | 4.020 | 3.760 | 3.990 | 3.665 | 3,822,000 |
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.