China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	6.750	6.820	6.610	6.730	5.570	8,350,000
2022-03-01	6.660	6.920	6.520	6.830	5.653	11,212,820
2022-02-28	6.750	6.770	6.470	6.660	5.512	17,025,990
2022-02-25	7.020	7.050	6.580	6.730	5.570	10,908,710
2022-02-24	7.390	7.390	6.760	6.900	5.711	9,741,414
2022-02-23	7.160	7.680	7.160	7.610	6.131	15,484,240
2022-02-22	7.400	7.430	6.880	7.110	5.728	26,619,500
2022-02-21	7.790	7.790	7.400	7.560	6.091	8,742,000
2022-02-18	7.940	8.030	7.560	7.700	6.204	12,867,000
2022-02-17	8.010	8.070	7.800	8.030	6.470	12,574,000
2022-02-16	8.280	8.320	7.720	7.980	6.429	17,139,301
2022-02-15	7.990	8.070	7.650	7.980	6.429	19,295,170
2022-02-14	7.990	8.350	7.920	7.980	6.429	12,724,660
2022-02-11	8.430	8.700	7.750	7.990	6.437	41,194,102
2022-02-10	8.000	8.780	7.840	8.600	6.929	34,560,328
2022-02-09	7.320	8.000	7.230	7.830	6.309	17,287,551
2022-02-08	7.550	7.700	7.110	7.300	5.882	19,854,189
2022-02-07	7.050	7.770	6.970	7.520	6.059	36,242,602
2022-02-04	7.020	7.250	6.690	7.110	5.728	29,454,529
2022-01-31	7.080	7.170	6.450	6.800	5.479	23,223,000
2022-01-28	4.940	7.190	4.800	7.020	5.656	105,694,172
2022-01-27	6.500	6.760	4.620	4.900	3.948	99,354,633
2022-01-26	10.000	10.020	6.460	6.460	5.205	108,321,695
2022-01-25	11.020	11.060	9.450	9.700	7.815	32,502,330
2022-01-24	11.160	11.300	10.980	11.160	8.992	3,654,906
2022-01-21	11.660	11.820	11.040	11.160	8.992	8,052,171
2022-01-20	11.800	12.160	11.500	11.660	9.394	10,262,000
2022-01-19	12.520	12.520	11.800	11.820	9.523	5,636,728
2022-01-18	12.060	12.400	11.780	12.180	9.813	3,170,926
2022-01-17	11.880	12.240	11.740	11.960	9.636	4,633,000
2022-01-14	12.000	12.400	11.840	12.000	9.668	6,577,218
2022-01-13	12.920	12.920	12.060	12.200	9.829	4,062,257
2022-01-12	12.760	13.080	12.220	12.700	10.232	4,209,626
2022-01-11	12.100	12.460	12.100	12.320	9.926	1,847,000
2022-01-10	11.820	12.460	11.800	12.440	10.023	3,657,568
2022-01-07	12.100	12.260	11.900	11.960	9.636	3,425,045
2022-01-06	12.220	12.480	12.000	12.320	9.926	4,123,306
2022-01-05	12.400	12.700	11.980	12.220	9.846	6,652,350
2022-01-04	12.260	13.020	12.260	12.840	10.345	7,730,106
2022-01-03	12.480	12.760	12.000	12.220	9.846	1,373,000
2021-12-31	12.300	12.680	12.060	12.660	10.200	3,346,000
2021-12-30	12.040	12.120	11.700	12.080	9.733	2,785,191
2021-12-29	12.780	12.780	12.000	12.040	9.701	2,265,000
2021-12-28	12.600	12.760	12.380	12.600	10.152	2,684,000
2021-12-24	13.100	13.100	12.540	12.600	10.152	1,223,473
2021-12-23	12.300	12.780	12.120	12.600	10.152	2,029,735
2021-12-22	12.400	13.200	12.400	12.580	10.136	4,132,923
2021-12-21	12.220	12.660	12.120	12.600	10.152	7,358,821
2021-12-20	12.760	13.100	12.140	12.240	9.862	6,585,170
2021-12-17	12.980	13.040	12.740	12.760	10.281	3,888,513
2021-12-16	12.860	13.020	12.740	12.880	10.377	4,531,210
2021-12-15	13.020	13.300	12.720	12.860	10.361	4,703,087
2021-12-14	13.000	13.360	12.860	13.240	10.667	6,536,821
2021-12-13	13.480	13.840	13.380	13.540	10.909	5,359,802
2021-12-10	13.620	13.660	13.180	13.340	10.748	5,354,500
2021-12-09	13.000	13.900	13.000	13.740	11.070	8,596,200
2021-12-08	13.080	13.400	12.720	12.980	10.458	10,250,460
2021-12-07	13.280	13.520	12.920	13.340	10.748	7,649,110
2021-12-06	14.060	14.060	13.100	13.200	10.635	6,903,770
2021-12-03	14.160	14.560	14.020	14.160	11.409	9,047,297

← NewerPage 20 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.