China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.170	6.380	6.170	6.280	5.198	5,237,444
2022-08-25	5.970	6.150	5.910	6.100	5.049	2,118,128
2022-08-24	6.100	6.150	5.910	5.960	4.933	2,755,000
2022-08-23	6.170	6.190	6.000	6.040	4.999	2,922,100
2022-08-22	6.050	6.250	6.040	6.080	5.032	4,710,000
2022-08-19	6.080	6.250	5.880	6.150	5.090	4,926,000
2022-08-18	6.050	6.220	5.930	6.030	4.991	4,935,084
2022-08-17	6.280	6.280	6.040	6.200	5.132	4,279,876
2022-08-16	6.240	6.300	6.040	6.210	5.140	4,478,000
2022-08-15	6.170	6.390	6.120	6.190	5.123	2,152,000
2022-08-12	6.320	6.320	5.960	6.210	5.140	3,100,000
2022-08-11	6.180	6.180	6.010	6.130	5.074	3,425,000
2022-08-10	6.380	6.390	5.930	6.100	5.049	10,695,900
2022-08-09	6.300	6.440	6.210	6.280	5.198	6,362,000
2022-08-08	6.500	6.500	6.280	6.350	5.256	1,793,000
2022-08-05	6.470	6.570	6.270	6.480	5.363	3,616,379
2022-08-04	6.360	6.360	6.150	6.350	5.256	3,208,000
2022-08-03	6.450	6.450	6.190	6.230	5.156	4,554,087
2022-08-02	6.480	6.480	6.100	6.300	5.214	5,627,000
2022-08-01	6.750	6.750	6.450	6.600	5.463	3,597,786
2022-07-29	6.720	6.820	6.450	6.650	5.504	5,752,000
2022-07-28	6.540	6.760	6.500	6.710	5.554	3,909,000
2022-07-27	6.670	6.850	6.340	6.380	5.281	8,501,000
2022-07-26	6.770	7.040	6.660	6.870	5.686	6,134,000
2022-07-25	6.930	6.930	6.660	6.870	5.686	2,822,772
2022-07-22	6.990	7.100	6.820	6.850	5.670	2,510,000
2022-07-21	7.090	7.400	6.820	6.860	5.678	7,040,000
2022-07-20	6.750	7.170	6.730	7.000	5.794	7,221,000
2022-07-19	6.690	6.730	6.530	6.620	5.479	6,176,000
2022-07-18	6.510	6.820	6.510	6.810	5.636	3,981,000
2022-07-15	6.930	6.930	6.450	6.570	5.438	10,678,000
2022-07-14	6.820	6.990	6.730	6.930	5.736	7,425,000
2022-07-13	7.010	7.160	6.680	6.860	5.678	13,688,660
2022-07-12	7.100	7.230	6.920	7.050	5.835	6,085,000
2022-07-11	7.200	7.390	7.020	7.240	5.992	7,342,000
2022-07-08	7.340	7.510	7.150	7.400	6.125	4,684,000
2022-07-07	7.550	7.710	7.320	7.350	6.083	7,744,000
2022-07-06	7.250	7.520	7.090	7.420	6.141	10,981,000
2022-07-05	7.800	7.860	7.200	7.280	6.025	12,315,010
2022-07-04	7.700	8.020	7.600	7.700	6.373	8,214,239
2022-06-30	8.030	8.290	7.600	7.760	6.423	19,841,000
2022-06-29	8.000	8.930	7.680	8.030	6.646	38,798,000
2022-06-28	7.480	7.660	7.350	7.610	6.299	11,086,000
2022-06-27	7.050	7.550	7.000	7.480	6.191	13,079,000
2022-06-24	6.990	7.210	6.940	7.050	5.835	7,472,000
2022-06-23	7.180	7.230	6.840	6.980	5.777	15,756,000
2022-06-22	7.230	7.650	7.110	7.160	5.926	4,727,848
2022-06-21	7.390	7.520	7.120	7.370	6.100	8,994,721
2022-06-20	7.360	7.470	6.910	7.290	6.034	19,031,350
2022-06-17	7.420	7.660	7.100	7.300	6.042	21,696,000
2022-06-16	7.780	8.490	7.570	7.660	6.340	50,027,000
2022-06-15	7.530	7.970	7.520	7.710	6.381	22,954,789
2022-06-14	7.400	7.500	7.020	7.350	6.083	19,374,340
2022-06-13	7.360	8.000	7.260	7.480	6.191	27,169,330
2022-06-10	7.350	7.710	7.010	7.520	6.224	23,679,510
2022-06-09	7.200	7.860	7.090	7.350	6.083	44,126,000
2022-06-08	6.560	7.130	6.480	7.020	5.810	38,375,000
2022-06-07	5.460	6.580	5.380	6.340	5.247	38,369,199
2022-06-06	5.210	5.290	5.160	5.240	4.337	11,952,060
2022-06-02	5.370	5.420	5.140	5.210	4.312	11,566,700

← NewerPage 18 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.