China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.880	9.900	9.380	9.720	8.336	11,255,000
2023-02-21	10.000	10.200	9.900	10.000	8.576	11,228,000
2023-02-20	9.920	10.020	9.700	10.000	8.576	5,124,000
2023-02-17	10.120	10.440	9.760	9.800	8.404	6,225,500
2023-02-16	9.770	10.360	9.590	10.120	8.679	16,899,000
2023-02-15	10.140	10.520	9.340	9.500	8.147	11,944,690
2023-02-14	10.620	10.880	10.340	10.500	8.690	15,775,000
2023-02-13	10.220	10.540	9.600	10.480	8.674	12,067,690
2023-02-10	10.600	10.860	10.200	10.300	8.525	16,230,100
2023-02-09	10.720	11.280	10.500	11.120	9.204	15,986,000
2023-02-08	11.100	11.200	10.600	10.820	8.955	13,539,100
2023-02-07	11.180	11.300	11.000	11.100	9.187	10,412,000
2023-02-06	11.880	11.880	10.820	11.300	9.353	17,421,199
2023-02-03	12.020	12.080	11.520	11.700	9.684	14,033,000
2023-02-02	12.360	12.640	11.860	12.020	9.948	16,931,000
2023-02-01	12.320	12.600	11.940	12.400	10.263	11,582,300
2023-01-31	12.760	12.960	11.900	12.440	10.296	23,519,900
2023-01-30	13.260	13.260	12.620	12.780	10.578	14,137,100
2023-01-27	13.180	13.900	13.180	13.460	11.140	3,705,000
2023-01-26	13.360	13.700	13.200	13.460	11.140	4,056,400
2023-01-20	12.660	13.300	12.620	13.300	11.008	9,229,700
2023-01-19	11.700	12.640	11.520	12.560	10.395	5,625,000
2023-01-18	12.500	12.500	11.740	12.020	9.948	17,144,609
2023-01-17	12.600	12.920	12.020	12.360	10.230	15,134,000
2023-01-16	12.520	12.880	12.360	12.620	10.445	13,325,000
2023-01-13	11.860	12.680	11.540	12.640	10.462	16,343,250
2023-01-12	12.000	12.440	11.600	11.860	9.816	19,019,100
2023-01-11	11.400	12.540	11.280	12.020	9.948	51,993,102
2023-01-10	11.000	11.760	10.920	11.340	9.386	257,149,297
2023-01-09	11.900	12.800	11.900	12.000	9.932	21,528,500
2023-01-06	11.080	12.700	11.000	12.100	10.015	28,452,859
2023-01-05	10.880	11.420	10.860	11.160	9.237	23,394,020
2023-01-04	10.040	10.920	9.740	10.820	8.955	15,483,930
2023-01-03	10.600	10.600	9.630	9.990	8.268	7,271,052
2022-12-30	9.660	10.200	9.600	10.100	8.359	9,780,000
2022-12-29	10.100	10.100	9.520	9.590	7.937	10,573,100
2022-12-28	10.100	10.360	9.830	10.080	8.343	15,191,350
2022-12-23	9.860	10.580	9.610	10.200	8.442	23,299,000
2022-12-22	10.500	10.700	9.680	9.920	8.210	21,710,971
2022-12-21	9.750	10.380	9.750	10.140	8.392	17,408,000
2022-12-20	9.810	10.080	9.560	9.750	8.070	13,366,520
2022-12-19	9.350	10.360	9.350	9.800	8.111	27,916,010
2022-12-16	8.600	9.190	8.600	9.140	7.565	17,953,500
2022-12-15	8.640	8.750	8.400	8.600	7.118	2,681,200
2022-12-14	8.320	8.800	8.320	8.630	7.143	5,658,000
2022-12-13	8.370	8.580	8.170	8.320	6.886	5,966,300
2022-12-12	8.850	8.960	8.290	8.370	6.928	8,878,938
2022-12-09	8.820	9.140	8.610	8.940	7.399	8,649,950
2022-12-08	8.640	9.080	8.640	8.940	7.399	10,994,000
2022-12-07	8.720	9.360	8.620	8.640	7.151	21,252,939
2022-12-06	8.360	9.210	8.260	8.770	7.259	23,097,061
2022-12-05	7.800	8.550	7.700	8.450	6.994	23,285,490
2022-12-02	8.140	8.140	7.150	7.720	6.390	40,418,090
2022-12-01	8.420	8.540	8.000	8.220	6.803	18,838,211
2022-11-30	7.860	8.290	7.810	8.250	6.828	20,565,900
2022-11-29	8.030	8.600	7.470	7.900	6.539	28,350,000
2022-11-28	7.810	7.900	7.450	7.760	6.423	12,021,110
2022-11-25	8.050	8.120	7.730	8.050	6.663	9,885,700
2022-11-24	7.980	8.290	7.910	8.030	6.646	4,932,000
2022-11-23	8.180	8.320	7.720	8.000	6.621	10,461,000

← NewerPage 16 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.