China Education Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	14.020	14.660	13.940	14.160	11.409	7,817,414
2021-12-01	14.000	14.460	14.000	14.400	11.602	6,649,466
2021-11-30	14.200	14.760	14.080	14.340	11.554	7,977,929
2021-11-29	14.540	14.820	14.140	14.620	11.779	4,271,906
2021-11-26	14.600	14.980	14.420	14.580	11.747	5,904,108
2021-11-25	14.480	15.200	14.480	14.780	11.908	23,574,471
2021-11-24	14.240	14.360	13.760	14.200	11.441	5,257,287
2021-11-23	13.900	14.300	13.540	14.160	11.409	5,881,720
2021-11-22	13.660	13.960	13.420	13.920	11.215	9,119,266
2021-11-19	12.840	13.520	12.720	13.520	10.893	2,540,698
2021-11-18	13.520	13.700	13.060	13.140	10.587	5,219,083
2021-11-17	13.780	14.000	13.600	13.980	11.264	2,017,963
2021-11-16	13.640	14.060	13.560	13.780	11.102	2,292,465
2021-11-15	13.780	13.780	13.400	13.580	10.941	2,970,269
2021-11-12	13.600	13.800	13.180	13.780	11.102	4,224,000
2021-11-11	12.260	13.720	12.260	13.560	10.925	11,507,970
2021-11-10	12.600	12.640	12.240	12.580	10.136	3,802,747
2021-11-09	13.200	13.260	12.500	12.680	10.216	4,895,052
2021-11-08	12.540	12.880	12.320	12.660	10.200	5,045,500
2021-11-05	13.000	13.000	12.560	12.640	10.184	3,964,308
2021-11-04	13.060	13.380	12.980	13.160	10.603	4,394,893
2021-11-03	13.260	13.260	12.780	12.940	10.426	6,270,266
2021-11-02	13.780	13.780	13.060	13.200	10.635	5,080,000
2021-11-01	13.360	13.500	13.080	13.300	10.716	3,225,328
2021-10-29	13.440	13.560	13.260	13.360	10.764	2,826,608
2021-10-28	13.720	13.820	13.240	13.420	10.812	4,523,374
2021-10-27	14.360	14.600	13.300	13.660	11.006	21,012,061
2021-10-26	14.900	15.000	14.520	14.660	11.811	5,990,581
2021-10-25	15.200	15.220	14.660	15.000	12.085	4,822,193

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.