China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.300	6.300	6.070	6.120	5.400	6,544,000
2023-11-15	6.480	6.480	6.140	6.280	5.541	7,029,000
2023-11-14	6.400	6.400	6.160	6.280	5.541	4,271,000
2023-11-13	6.500	6.500	6.150	6.280	5.541	4,568,000
2023-11-10	6.330	6.390	6.290	6.310	5.567	2,322,000
2023-11-09	6.560	6.600	6.400	6.400	5.647	3,580,581
2023-11-08	6.780	6.780	6.530	6.580	5.806	8,313,038
2023-11-07	6.610	6.840	6.610	6.780	5.982	4,728,015
2023-11-06	6.750	6.870	6.530	6.780	5.982	9,235,581
2023-11-03	6.480	6.640	6.460	6.620	5.841	2,710,000
2023-11-02	6.530	6.640	6.440	6.470	5.709	3,845,000
2023-11-01	6.410	6.540	6.390	6.530	5.761	2,505,215
2023-10-31	6.540	6.640	6.420	6.490	5.726	5,519,382
2023-10-30	6.420	6.670	6.420	6.590	5.814	4,775,000
2023-10-27	6.350	6.560	6.330	6.520	5.753	8,821,202
2023-10-26	6.250	6.500	6.250	6.450	5.691	4,444,000
2023-10-25	6.360	6.630	6.220	6.270	5.532	3,010,000
2023-10-24	6.110	6.250	6.000	6.230	5.497	5,860,710
2023-10-20	6.140	6.190	6.030	6.120	5.400	5,202,000
2023-10-19	6.210	6.280	6.090	6.110	5.391	6,433,000
2023-10-18	6.270	6.340	6.200	6.270	5.532	6,154,790
2023-10-17	6.560	6.570	6.340	6.380	5.629	6,410,000
2023-10-16	6.670	6.710	6.500	6.520	5.753	4,250,000
2023-10-13	6.700	6.850	6.650	6.740	5.947	4,827,000
2023-10-12	6.400	6.870	6.400	6.830	6.026	15,580,000
2023-10-11	6.320	6.380	6.280	6.370	5.620	3,317,000
2023-10-10	6.280	6.420	6.200	6.220	5.488	3,634,466
2023-10-09	6.100	6.250	6.100	6.190	5.461	1,245,500
2023-10-06	6.050	6.180	6.040	6.120	5.400	613,987
2023-10-05	6.110	6.150	6.000	6.050	5.338	1,331,000
2023-10-04	6.130	6.130	5.970	6.050	5.338	1,488,000
2023-10-03	6.260	6.350	6.000	6.130	5.409	2,803,000
2023-09-29	6.340	6.410	6.220	6.370	5.620	1,181,000
2023-09-28	6.350	6.360	6.220	6.270	5.532	3,606,000
2023-09-27	6.210	6.310	6.190	6.250	5.514	2,605,025
2023-09-26	6.310	6.340	6.210	6.250	5.514	3,294,000
2023-09-25	6.560	6.560	6.300	6.310	5.567	2,645,852
2023-09-22	6.420	6.640	6.300	6.600	5.823	3,092,000
2023-09-21	6.360	6.450	6.250	6.370	5.620	6,093,000
2023-09-20	6.540	6.540	6.380	6.440	5.682	4,915,000
2023-09-19	6.610	6.700	6.530	6.540	5.770	2,935,398
2023-09-18	6.670	6.750	6.570	6.630	5.850	2,238,000
2023-09-15	6.790	6.790	6.530	6.680	5.894	5,194,000
2023-09-14	6.730	6.740	6.580	6.630	5.850	2,689,000
2023-09-13	6.770	6.770	6.610	6.660	5.876	2,831,783
2023-09-12	6.650	6.800	6.520	6.700	5.911	3,788,000
2023-09-11	6.710	6.800	6.600	6.690	5.903	5,050,000
2023-09-07	6.750	6.860	6.710	6.820	6.017	4,570,876
2023-09-06	6.870	6.910	6.680	6.800	6.000	5,828,000
2023-09-05	6.970	7.010	6.790	6.800	6.000	3,059,000
2023-09-04	6.680	7.040	6.680	6.940	6.123	8,263,000
2023-08-31	6.850	6.850	6.530	6.670	5.885	7,301,758
2023-08-30	6.910	7.000	6.710	6.770	5.973	9,045,900
2023-08-29	6.870	7.040	6.820	6.980	6.159	6,513,200
2023-08-28	7.200	7.280	6.860	6.890	6.079	6,121,000
2023-08-25	7.050	7.130	6.860	6.910	6.097	8,453,000
2023-08-24	6.660	7.190	6.660	7.050	6.220	23,326,000
2023-08-23	6.540	6.720	6.490	6.590	5.814	8,435,686
2023-08-22	6.450	6.710	6.400	6.590	5.814	13,988,100
2023-08-21	6.460	6.490	6.270	6.330	5.585	4,738,654

← NewerPage 13 of 21 · 1,234 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.