China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	6.350	6.580	6.350	6.430	5.673	9,597,974
2023-08-17	6.310	6.470	6.150	6.400	5.647	7,667,000
2023-08-16	6.290	6.370	6.210	6.340	5.594	5,435,889
2023-08-15	6.340	6.350	6.230	6.320	5.576	4,719,000
2023-08-14	6.440	6.440	6.260	6.350	5.603	7,709,000
2023-08-11	6.500	6.500	6.360	6.450	5.691	7,967,000
2023-08-10	6.680	6.680	6.420	6.540	5.770	8,745,200
2023-08-09	6.550	6.640	6.470	6.570	5.797	9,449,533
2023-08-08	6.770	6.810	6.500	6.590	5.814	12,392,090
2023-08-07	6.910	7.000	6.730	6.870	6.061	6,436,200
2023-08-04	7.000	7.270	6.960	7.050	6.220	11,060,800
2023-08-03	6.900	7.120	6.660	6.870	6.061	46,980,000
2023-08-02	7.050	7.120	6.680	6.830	6.026	23,196,000
2023-08-01	7.180	7.240	6.930	7.070	6.238	18,041,000
2023-07-31	7.240	7.730	7.100	7.180	6.335	38,781,641
2023-07-28	6.720	7.290	6.680	7.050	6.220	28,783,279
2023-07-27	6.470	6.880	6.470	6.680	5.894	28,935,000
2023-07-26	6.270	6.560	6.260	6.470	5.709	16,519,811
2023-07-25	6.120	6.390	6.100	6.270	5.532	13,363,000
2023-07-24	6.080	6.080	5.930	6.010	5.303	2,984,000
2023-07-21	6.020	6.280	6.020	6.020	5.311	3,644,500
2023-07-20	6.010	6.180	6.010	6.060	5.347	2,373,000
2023-07-19	6.100	6.100	5.890	6.070	5.356	4,673,917
2023-07-18	6.190	6.190	6.000	6.100	5.382	3,381,900
2023-07-14	6.290	6.350	6.160	6.200	5.470	2,758,000
2023-07-13	6.240	6.370	6.210	6.280	5.541	5,640,000
2023-07-12	6.070	6.230	6.010	6.110	5.391	7,290,400
2023-07-11	5.930	6.030	5.930	5.990	5.285	3,096,679
2023-07-10	6.050	6.050	5.860	5.970	5.267	3,519,000
2023-07-07	5.870	5.960	5.790	5.870	5.179	4,817,000
2023-07-06	6.080	6.080	5.760	5.870	5.179	8,201,100
2023-07-05	6.130	6.130	6.000	6.040	5.329	4,696,064
2023-07-04	6.220	6.240	6.040	6.130	5.409	4,773,000
2023-07-03	6.150	6.310	6.070	6.210	5.479	4,516,000
2023-06-30	6.150	6.200	6.060	6.100	5.382	5,467,000
2023-06-29	6.310	6.320	6.010	6.100	5.382	11,205,400
2023-06-28	6.580	6.590	6.170	6.340	5.594	4,756,200
2023-06-27	6.430	6.480	6.320	6.420	5.664	4,238,000
2023-06-26	6.300	6.420	6.250	6.310	5.567	3,391,700
2023-06-23	6.410	6.600	6.200	6.300	5.559	3,766,074
2023-06-21	6.530	6.570	6.340	6.490	5.726	9,565,000
2023-06-20	6.700	6.790	6.460	6.590	5.814	4,959,000
2023-06-19	6.800	6.800	6.520	6.720	5.929	5,478,571
2023-06-16	6.610	6.850	6.590	6.760	5.964	15,222,000
2023-06-15	6.620	6.700	6.510	6.590	5.814	4,295,000
2023-06-14	6.730	6.780	6.500	6.540	5.770	4,862,773
2023-06-13	6.580	6.680	6.440	6.570	5.797	4,627,565
2023-06-12	6.400	6.640	6.400	6.530	5.761	6,550,000
2023-06-09	6.450	6.470	6.290	6.430	5.673	2,806,361
2023-06-08	6.660	6.710	6.520	6.630	5.686	4,637,100
2023-06-07	6.500	6.770	6.500	6.660	5.711	13,176,000
2023-06-06	6.350	6.550	6.290	6.390	5.480	5,479,900
2023-06-05	6.390	6.510	6.330	6.350	5.446	6,811,359
2023-06-02	6.450	6.520	6.330	6.330	5.428	19,126,400
2023-06-01	6.310	6.510	6.280	6.400	5.489	16,060,000
2023-05-31	6.460	6.460	6.260	6.350	5.446	16,131,710
2023-05-30	6.360	6.490	6.270	6.450	5.531	10,604,300
2023-05-29	6.570	6.570	6.260	6.330	5.428	7,800,000
2023-05-25	6.490	6.490	6.240	6.390	5.480	12,313,230
2023-05-24	6.660	6.680	6.220	6.500	5.574	19,413,670

← NewerPage 14 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.