China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	8.650	8.900	8.070	8.270	6.845	14,433,060
2022-11-21	8.500	8.850	8.070	8.550	7.077	26,811,119
2022-11-18	7.370	9.290	7.370	8.620	7.134	51,525,641
2022-11-17	7.390	7.510	7.000	7.370	6.100	8,764,000
2022-11-16	7.060	7.860	7.060	7.390	6.116	22,337,840
2022-11-15	6.700	7.200	6.600	7.200	5.959	15,597,030
2022-11-14	6.450	6.830	6.450	6.690	5.537	9,808,000
2022-11-11	6.100	6.500	6.000	6.460	5.347	12,796,760
2022-11-10	5.980	5.980	5.730	5.800	4.800	5,764,000
2022-11-09	6.100	6.170	5.910	6.030	4.991	5,979,000
2022-11-08	6.180	6.180	5.800	6.060	5.016	6,173,450
2022-11-07	5.800	6.130	5.660	6.090	5.040	13,287,550
2022-11-04	5.410	5.850	5.410	5.770	4.776	13,821,100
2022-11-03	5.300	5.600	5.250	5.410	4.478	14,580,730
2022-11-02	4.820	5.450	4.770	5.380	4.453	10,950,000
2022-11-01	4.600	4.880	4.520	4.820	3.989	18,304,000
2022-10-31	4.850	4.910	4.500	4.590	3.799	14,291,770
2022-10-28	5.300	5.340	4.860	4.910	4.064	12,341,000
2022-10-27	5.260	5.560	5.210	5.280	4.370	9,853,000
2022-10-26	5.160	5.290	5.050	5.120	4.238	7,559,000
2022-10-25	5.200	5.350	5.010	5.090	4.213	10,543,000
2022-10-24	5.660	5.770	5.160	5.210	4.312	7,099,000
2022-10-21	5.630	5.790	5.620	5.670	4.693	2,160,329
2022-10-20	5.700	5.700	5.460	5.560	4.602	6,942,000
2022-10-19	5.900	6.120	5.750	5.810	4.809	4,804,000
2022-10-18	5.880	6.120	5.680	5.980	4.949	5,718,000
2022-10-17	5.670	5.870	5.360	5.770	4.776	4,735,000
2022-10-14	5.520	5.730	5.350	5.630	4.660	5,143,000
2022-10-13	5.650	5.720	5.300	5.440	4.503	5,503,000
2022-10-12	5.730	5.830	5.480	5.650	4.676	7,008,000
2022-10-11	5.660	5.990	5.630	5.760	4.767	4,029,000
2022-10-10	5.860	5.860	5.530	5.850	4.842	5,984,100
2022-10-07	6.120	6.130	5.770	5.860	4.850	3,348,900
2022-10-06	6.020	6.300	6.020	6.190	5.123	3,756,000
2022-10-05	5.870	6.200	5.870	5.990	4.958	3,251,300
2022-10-03	5.690	6.100	5.690	5.860	4.850	2,529,806
2022-09-30	5.640	5.890	5.590	5.810	4.809	2,802,174
2022-09-29	5.600	5.750	5.400	5.620	4.651	4,642,108
2022-09-28	5.600	5.600	5.320	5.370	4.445	6,147,228
2022-09-27	5.220	5.640	5.140	5.600	4.635	11,935,500
2022-09-26	5.150	5.350	5.150	5.280	4.370	7,201,905
2022-09-23	5.190	5.370	5.120	5.200	4.304	7,785,300
2022-09-22	5.210	5.250	5.100	5.180	4.287	4,069,424
2022-09-21	5.380	5.380	5.040	5.200	4.304	12,658,270
2022-09-20	5.530	5.600	5.210	5.390	4.461	8,677,294
2022-09-19	5.690	5.690	5.370	5.500	4.552	10,265,300
2022-09-16	6.050	6.050	5.660	5.710	4.726	7,738,900
2022-09-15	6.000	6.030	5.830	5.990	4.958	5,758,928
2022-09-14	6.040	6.090	5.960	6.010	4.974	4,448,188
2022-09-13	6.290	6.300	6.130	6.170	5.107	4,148,200
2022-09-09	6.220	6.280	6.140	6.240	5.165	2,926,800
2022-09-08	6.220	6.350	6.050	6.130	5.074	4,022,700
2022-09-07	6.250	6.360	6.150	6.290	5.206	8,647,800
2022-09-06	6.530	6.530	6.020	6.250	5.173	13,326,500
2022-09-05	7.060	7.060	6.360	6.400	5.297	8,583,000
2022-09-02	6.990	7.080	6.880	7.050	5.835	7,358,000
2022-09-01	6.820	7.100	6.750	6.860	5.678	4,129,000
2022-08-31	6.760	6.980	6.650	6.850	5.670	6,767,000
2022-08-30	6.670	7.040	6.560	6.890	5.703	12,157,000
2022-08-29	6.300	6.690	6.300	6.630	5.487	10,426,000

← NewerPage 17 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.