China Education Group Holdings Ltd historical data

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

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
2021-10-22	15.240	15.240	14.440	15.080	12.150	11,272,990
2021-10-21	15.800	15.800	15.140	15.240	12.279	11,805,260
2021-10-20	15.300	16.080	15.300	15.600	12.569	109,536,398
2021-10-19	16.300	16.940	16.160	16.660	13.423	6,479,429
2021-10-18	16.160	18.300	15.800	16.300	13.133	21,876,551

← NewerPage 21 of 21 · 1,234 trading days

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.