China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	6.810	6.840	6.650	6.650	5.703	6,379,000
2023-05-22	6.870	6.910	6.720	6.780	5.814	6,735,805
2023-05-19	7.060	7.060	6.860	6.890	5.909	4,889,000
2023-05-18	7.090	7.180	7.000	7.070	6.063	4,132,000
2023-05-17	7.130	7.130	6.930	6.960	5.969	8,805,300
2023-05-16	7.250	7.310	7.070	7.180	6.157	6,365,700
2023-05-15	7.150	7.310	7.000	7.280	6.243	6,283,400
2023-05-12	7.420	7.420	7.080	7.150	6.132	10,478,580
2023-05-11	7.600	7.730	7.290	7.370	6.320	8,987,400
2023-05-10	7.250	7.690	7.250	7.500	6.432	11,187,690
2023-05-09	7.510	7.590	7.240	7.250	6.217	12,859,060
2023-05-08	7.860	8.500	7.530	7.640	6.552	26,889,039
2023-05-05	7.290	7.830	7.220	7.600	6.518	22,300,900
2023-05-04	6.930	7.380	6.930	7.180	6.157	15,036,200
2023-05-03	7.100	7.100	6.680	6.930	5.943	6,904,500
2023-05-02	7.100	7.200	6.810	7.020	6.020	7,409,800
2023-04-28	7.210	7.210	6.810	6.960	5.969	14,426,000
2023-04-27	7.190	7.190	7.010	7.170	6.149	4,959,100
2023-04-26	7.110	7.220	7.030	7.170	6.149	4,553,000
2023-04-25	7.200	7.220	7.040	7.060	6.055	8,820,000
2023-04-24	7.210	7.330	7.090	7.160	6.140	8,324,400
2023-04-21	7.290	7.310	7.160	7.210	6.183	3,914,000
2023-04-20	7.180	7.340	7.100	7.240	6.209	5,150,500
2023-04-19	7.250	7.290	7.150	7.190	6.166	3,028,000
2023-04-18	7.300	7.420	7.110	7.200	6.175	8,834,100
2023-04-17	7.220	7.350	7.020	7.310	6.269	10,706,700
2023-04-14	7.340	7.680	7.100	7.220	6.192	13,980,000
2023-04-13	7.180	7.360	6.950	7.320	6.277	9,907,688
2023-04-12	7.320	7.460	7.040	7.210	6.183	9,249,000
2023-04-11	7.190	7.260	6.930	7.240	6.209	6,727,592
2023-04-06	7.210	7.230	6.940	7.200	6.175	10,013,800
2023-04-04	7.500	7.510	7.080	7.200	6.175	11,496,500
2023-04-03	7.490	7.670	7.420	7.500	6.432	7,643,000
2023-03-31	7.420	7.730	7.420	7.560	6.483	7,506,300
2023-03-30	7.610	7.710	7.360	7.520	6.449	8,490,065
2023-03-29	7.610	7.730	7.450	7.640	6.552	5,044,100
2023-03-28	7.590	7.660	7.400	7.540	6.466	6,206,000
2023-03-27	7.520	7.710	7.370	7.600	6.518	8,180,229
2023-03-24	7.850	7.890	7.500	7.670	6.578	6,947,296
2023-03-23	7.930	8.150	7.580	7.860	6.741	11,158,000
2023-03-22	7.810	8.410	7.810	8.030	6.886	8,398,000
2023-03-21	7.650	8.090	7.580	7.940	6.809	8,750,000
2023-03-20	7.630	7.670	7.330	7.660	6.569	14,784,000
2023-03-17	8.000	8.000	7.630	7.700	6.603	28,160,000
2023-03-16	7.900	8.080	7.740	7.850	6.732	13,947,920
2023-03-15	8.320	8.600	7.900	8.060	6.912	17,580,029
2023-03-14	8.600	8.680	8.200	8.260	7.084	5,901,000
2023-03-13	8.660	8.850	8.410	8.660	7.427	7,903,000
2023-03-10	8.510	8.810	8.430	8.670	7.435	8,916,000
2023-03-09	8.750	8.980	8.700	8.790	7.538	5,721,000
2023-03-08	9.090	9.090	8.620	8.800	7.547	12,224,000
2023-03-07	9.310	9.480	9.060	9.150	7.847	10,442,340
2023-03-06	9.470	9.740	9.280	9.360	8.027	7,485,748
2023-03-03	9.260	9.580	9.180	9.500	8.147	9,132,000
2023-03-02	9.500	9.660	9.130	9.210	7.898	6,344,000
2023-03-01	9.000	9.640	8.970	9.540	8.181	7,948,900
2023-02-28	9.060	9.290	8.910	9.000	7.718	14,552,000
2023-02-27	9.770	9.770	8.900	9.050	7.761	23,718,859
2023-02-24	9.630	9.760	9.550	9.660	8.284	4,902,000
2023-02-23	9.470	9.840	9.400	9.610	8.241	8,215,000

← NewerPage 15 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.