China Education Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	3.760	4.020	3.760	3.990	3.665	3,822,000
2024-02-14	4.000	4.000	3.510	3.760	3.454	5,479,881
2024-02-09	3.960	4.000	3.880	4.000	3.529	1,254,000
2024-02-08	3.990	4.030	3.930	3.980	3.512	2,850,000
2024-02-07	3.980	4.110	3.890	3.950	3.485	3,747,000
2024-02-06	3.820	4.010	3.790	4.000	3.529	3,205,284
2024-02-05	3.850	3.850	3.730	3.790	3.344	3,719,000
2024-02-02	4.000	4.110	3.830	3.850	3.397	11,042,000
2024-02-01	3.800	4.050	3.800	3.960	3.494	3,377,000
2024-01-31	4.040	4.040	3.860	3.880	3.423	5,535,728
2024-01-30	4.060	4.100	3.890	4.000	3.529	6,759,000
2024-01-29	4.190	4.200	4.020	4.060	3.582	5,458,419
2024-01-26	4.280	4.320	4.120	4.150	3.662	4,784,649
2024-01-25	4.220	4.270	4.090	4.270	3.767	7,718,762
2024-01-24	4.400	4.400	4.070	4.200	3.706	10,200,000
2024-01-23	4.120	4.320	4.090	4.190	3.697	9,379,405
2024-01-22	4.340	4.340	4.040	4.090	3.609	10,813,000
2024-01-19	4.500	4.500	4.250	4.310	3.803	5,062,000
2024-01-18	4.320	4.410	4.210	4.390	3.873	4,549,621
2024-01-17	4.710	4.710	4.240	4.310	3.803	8,453,135
2024-01-16	4.590	4.670	4.490	4.560	4.023	3,426,000
2024-01-15	4.660	4.690	4.560	4.640	4.094	1,832,000
2024-01-12	4.780	4.820	4.640	4.640	4.094	1,168,000
2024-01-11	4.730	4.890	4.680	4.780	4.217	4,637,000
2024-01-10	4.630	4.770	4.550	4.710	4.156	3,111,000
2024-01-09	4.520	4.740	4.520	4.620	4.076	3,400,275
2024-01-08	4.720	4.720	4.440	4.500	3.970	7,228,000
2024-01-05	4.840	4.840	4.610	4.690	4.138	4,333,832
2024-01-04	4.910	4.920	4.780	4.830	4.262	2,967,000
2024-01-03	4.870	4.920	4.790	4.890	4.314	3,794,000
2024-01-02	4.940	4.940	4.820	4.860	4.288	3,686,000
2023-12-29	4.930	4.930	4.780	4.900	4.323	3,493,977
2023-12-28	4.840	4.910	4.770	4.850	4.279	5,043,000
2023-12-27	4.710	4.850	4.670	4.820	4.253	4,770,836
2023-12-22	4.760	4.920	4.680	4.680	4.129	5,502,000
2023-12-21	4.670	4.790	4.550	4.760	4.200	4,373,000
2023-12-20	4.800	4.800	4.620	4.690	4.138	3,913,342
2023-12-19	4.720	4.730	4.620	4.650	4.103	7,429,000
2023-12-18	4.830	4.830	4.690	4.750	4.191	6,168,000
2023-12-15	4.630	4.940	4.630	4.790	4.226	11,972,030
2023-12-14	4.680	4.700	4.610	4.650	4.103	6,372,811
2023-12-13	4.620	4.630	4.480	4.560	4.023	5,589,000
2023-12-12	4.540	4.660	4.430	4.640	4.094	8,339,247
2023-12-11	4.650	4.650	4.360	4.460	3.935	23,833,730
2023-12-08	4.680	4.750	4.620	4.680	4.129	9,829,300
2023-12-07	4.730	4.830	4.590	4.700	4.147	14,789,000
2023-12-06	4.600	4.940	4.570	4.850	4.279	16,111,880
2023-12-05	4.500	4.620	4.460	4.570	4.032	12,181,110
2023-12-04	4.750	4.750	4.360	4.540	4.006	27,239,180
2023-12-01	4.720	4.870	4.620	4.770	4.209	15,362,590
2023-11-30	5.010	5.150	4.720	4.750	4.191	21,059,510
2023-11-29	5.050	5.210	4.910	5.010	4.420	20,563,000
2023-11-28	5.960	5.960	4.900	5.030	4.438	70,979,109
2023-11-27	6.130	6.180	6.040	6.170	5.444	3,763,478
2023-11-24	6.270	6.270	6.090	6.140	5.417	3,241,931
2023-11-23	6.110	6.260	6.080	6.230	5.497	3,521,056
2023-11-22	6.150	6.150	6.060	6.110	5.391	4,321,000
2023-11-21	6.330	6.430	6.130	6.150	5.426	2,961,000
2023-11-20	6.180	6.340	6.080	6.300	5.559	5,669,465
2023-11-17	6.080	6.110	6.020	6.090	5.373	2,575,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.