China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	5.460	5.580	5.280	5.530	4.577	14,583,030
2022-05-31	5.200	5.490	5.170	5.430	4.494	87,049,633
2022-05-30	5.060	5.220	5.050	5.200	4.304	10,987,220
2022-05-27	5.130	5.160	4.900	5.060	4.188	11,899,700
2022-05-26	5.090	5.120	4.960	5.030	4.163	7,492,057
2022-05-25	4.950	5.070	4.870	5.000	4.138	8,494,963
2022-05-24	5.120	5.120	4.780	4.950	4.097	15,386,000
2022-05-23	5.330	5.340	5.020	5.100	4.221	13,756,360
2022-05-20	5.630	5.700	5.240	5.370	4.445	18,344,039
2022-05-19	5.370	5.610	5.290	5.580	4.618	7,626,710
2022-05-18	5.320	5.560	5.200	5.520	4.569	9,637,000
2022-05-17	5.250	5.310	5.130	5.290	4.378	16,479,760
2022-05-16	5.270	5.430	5.130	5.240	4.337	14,813,970
2022-05-13	5.380	5.430	4.960	5.260	4.354	21,804,039
2022-05-12	5.860	5.900	5.300	5.380	4.453	7,995,000
2022-05-11	6.180	6.180	5.850	5.860	4.850	4,914,219
2022-05-10	6.180	6.210	5.800	5.970	4.941	9,139,377
2022-05-06	6.450	6.520	6.200	6.250	5.173	4,422,583
2022-05-05	6.960	7.070	6.590	6.590	5.454	10,079,000
2022-05-04	7.040	7.040	6.810	7.000	5.794	6,226,887
2022-05-03	6.820	7.140	6.690	7.080	5.860	10,416,910
2022-04-29	6.410	6.920	6.350	6.810	5.636	11,903,550
2022-04-28	6.260	6.440	6.170	6.410	5.305	5,780,951
2022-04-27	6.160	6.290	6.010	6.240	5.165	5,040,398
2022-04-26	6.000	6.320	6.000	6.190	5.123	6,821,383
2022-04-25	6.570	6.570	5.840	5.900	4.883	13,945,200
2022-04-22	6.520	6.650	6.330	6.520	5.396	9,820,626
2022-04-21	6.480	6.600	6.340	6.420	5.314	6,225,000
2022-04-20	6.640	6.700	6.240	6.480	5.363	5,323,400
2022-04-19	6.320	6.610	6.220	6.340	5.247	8,512,000
2022-04-14	6.220	6.590	6.200	6.490	5.372	5,805,108
2022-04-13	6.220	6.490	6.120	6.200	5.132	5,008,500
2022-04-12	6.030	6.440	5.940	6.340	5.247	13,312,130
2022-04-11	6.220	6.240	5.950	6.040	4.999	5,519,715
2022-04-08	6.360	6.430	6.190	6.360	5.264	4,923,825
2022-04-07	6.690	6.740	6.330	6.360	5.264	5,727,667
2022-04-06	6.710	6.790	6.560	6.720	5.562	6,682,901
2022-04-04	6.770	7.000	6.740	6.890	5.703	4,949,000
2022-04-01	6.780	6.820	6.530	6.800	5.628	3,096,696
2022-03-31	6.910	6.940	6.600	6.840	5.661	4,375,872
2022-03-30	6.940	7.100	6.780	6.960	5.761	6,127,700
2022-03-29	6.670	6.930	6.620	6.860	5.678	11,026,780
2022-03-28	6.340	6.800	6.280	6.670	5.521	16,380,000
2022-03-25	6.750	6.830	6.160	6.290	5.206	13,058,000
2022-03-24	6.200	7.050	6.200	6.750	5.587	9,773,469
2022-03-23	6.570	6.720	6.420	6.650	5.504	13,166,390
2022-03-22	6.680	6.710	6.480	6.580	5.446	6,719,170
2022-03-21	6.580	6.930	6.450	6.710	5.554	13,951,650
2022-03-18	6.220	6.560	5.980	6.550	5.421	9,233,537
2022-03-17	6.150	6.740	5.850	6.160	5.098	18,979,000
2022-03-16	4.860	5.880	4.700	5.700	4.718	27,231,619
2022-03-15	5.140	5.220	4.680	4.720	3.907	12,992,990
2022-03-14	5.550	5.550	5.040	5.150	4.262	14,513,670
2022-03-11	5.700	5.750	5.340	5.700	4.718	12,182,030
2022-03-10	5.990	6.030	5.710	5.800	4.800	10,484,140
2022-03-09	5.680	5.950	5.460	5.780	4.784	8,610,799
2022-03-08	5.990	6.010	5.600	5.680	4.701	13,697,390
2022-03-07	6.300	6.300	5.830	5.890	4.875	18,743,020
2022-03-04	6.600	6.600	6.320	6.390	5.289	7,554,800
2022-03-03	6.800	6.980	6.630	6.700	5.545	7,726,293

← NewerPage 19 of 21 · 1,229 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.