China Education Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.500 | 3.540 | 3.440 | 3.450 | 3.297 | 9,282,777 |
| 2025-02-06 | 3.480 | 3.510 | 3.460 | 3.500 | 3.345 | 7,063,015 |
| 2025-02-05 | 3.460 | 3.520 | 3.430 | 3.490 | 3.335 | 6,416,472 |
| 2025-02-04 | 3.400 | 3.470 | 3.380 | 3.460 | 3.307 | 3,337,920 |
| 2025-02-03 | 3.440 | 3.440 | 3.300 | 3.390 | 3.240 | 3,024,189 |
| 2025-01-28 | 3.340 | 3.450 | 3.340 | 3.450 | 3.297 | 1,287,000 |
| 2025-01-27 | 3.320 | 3.430 | 3.310 | 3.390 | 3.240 | 4,593,000 |
| 2025-01-24 | 3.320 | 3.330 | 3.290 | 3.310 | 3.163 | 2,704,301 |
| 2025-01-23 | 3.320 | 3.320 | 3.250 | 3.300 | 3.154 | 2,672,861 |
| 2025-01-22 | 3.240 | 3.320 | 3.240 | 3.270 | 3.125 | 5,595,256 |
| 2025-01-21 | 3.280 | 3.300 | 3.240 | 3.290 | 3.144 | 5,389,192 |
| 2025-01-20 | 3.280 | 3.320 | 3.250 | 3.270 | 3.125 | 4,960,930 |
| 2025-01-17 | 3.230 | 3.270 | 3.200 | 3.230 | 3.087 | 4,779,000 |
| 2025-01-16 | 3.130 | 3.240 | 3.110 | 3.220 | 3.077 | 20,723,000 |
| 2025-01-15 | 3.180 | 3.210 | 3.110 | 3.130 | 2.991 | 11,364,260 |
| 2025-01-14 | 3.070 | 3.210 | 3.050 | 3.180 | 3.039 | 14,970,000 |
| 2025-01-13 | 3.180 | 3.180 | 2.990 | 3.070 | 2.934 | 13,185,690 |
| 2025-01-10 | 3.200 | 3.220 | 3.140 | 3.180 | 3.039 | 24,448,000 |
| 2025-01-09 | 3.180 | 3.210 | 3.160 | 3.190 | 3.049 | 4,477,000 |
| 2025-01-08 | 3.210 | 3.220 | 3.130 | 3.170 | 3.030 | 6,287,308 |
| 2025-01-07 | 3.160 | 3.230 | 3.120 | 3.210 | 3.068 | 11,205,210 |
| 2025-01-06 | 3.260 | 3.280 | 3.140 | 3.150 | 3.010 | 12,793,000 |
| 2025-01-03 | 3.340 | 3.390 | 3.200 | 3.240 | 3.097 | 23,778,820 |
| 2025-01-02 | 3.430 | 3.460 | 3.330 | 3.340 | 3.192 | 6,410,034 |
| 2024-12-31 | 3.390 | 3.450 | 3.380 | 3.410 | 3.259 | 2,790,094 |
| 2024-12-30 | 3.440 | 3.520 | 3.400 | 3.410 | 3.259 | 5,708,000 |
| 2024-12-27 | 3.470 | 3.470 | 3.380 | 3.470 | 3.316 | 4,088,724 |
| 2024-12-24 | 3.440 | 3.500 | 3.430 | 3.470 | 3.316 | 2,813,000 |
| 2024-12-23 | 3.390 | 3.470 | 3.390 | 3.470 | 3.316 | 6,396,000 |
| 2024-12-20 | 3.380 | 3.410 | 3.360 | 3.400 | 3.249 | 10,061,000 |
| 2024-12-19 | 3.450 | 3.460 | 3.350 | 3.380 | 3.230 | 8,623,000 |
| 2024-12-18 | 3.500 | 3.500 | 3.390 | 3.430 | 3.278 | 21,179,680 |
| 2024-12-17 | 3.530 | 3.530 | 3.460 | 3.500 | 3.345 | 6,385,003 |
| 2024-12-16 | 3.670 | 3.670 | 3.510 | 3.530 | 3.374 | 10,817,100 |
| 2024-12-13 | 3.640 | 3.660 | 3.560 | 3.590 | 3.431 | 7,511,000 |
| 2024-12-12 | 3.750 | 3.790 | 3.640 | 3.660 | 3.498 | 15,619,000 |
| 2024-12-11 | 3.710 | 3.990 | 3.710 | 3.750 | 3.584 | 63,903,000 |
| 2024-12-10 | 3.740 | 3.940 | 3.690 | 3.710 | 3.546 | 24,435,301 |
| 2024-12-09 | 3.550 | 3.690 | 3.520 | 3.690 | 3.527 | 13,572,090 |
| 2024-12-06 | 3.530 | 3.600 | 3.460 | 3.560 | 3.402 | 11,408,580 |
| 2024-12-05 | 3.560 | 3.560 | 3.480 | 3.490 | 3.335 | 7,534,763 |
| 2024-12-04 | 3.570 | 3.570 | 3.470 | 3.550 | 3.393 | 12,838,000 |
| 2024-12-03 | 3.380 | 3.580 | 3.370 | 3.540 | 3.383 | 37,620,969 |
| 2024-12-02 | 3.460 | 3.480 | 3.360 | 3.390 | 3.240 | 22,624,000 |
| 2024-11-29 | 3.650 | 3.650 | 3.350 | 3.480 | 3.326 | 36,241,191 |
| 2024-11-28 | 3.800 | 3.810 | 3.630 | 3.640 | 3.479 | 9,684,489 |
| 2024-11-27 | 3.940 | 3.940 | 3.640 | 3.800 | 3.632 | 20,476,100 |
| 2024-11-26 | 3.800 | 3.930 | 3.780 | 3.880 | 3.708 | 6,939,199 |
| 2024-11-25 | 3.760 | 3.850 | 3.750 | 3.780 | 3.613 | 9,742,000 |
| 2024-11-22 | 3.920 | 3.970 | 3.760 | 3.780 | 3.613 | 10,078,490 |
| 2024-11-21 | 3.950 | 3.970 | 3.870 | 3.920 | 3.746 | 5,830,596 |
| 2024-11-20 | 3.870 | 3.940 | 3.870 | 3.920 | 3.746 | 5,044,000 |
| 2024-11-19 | 3.850 | 3.890 | 3.780 | 3.870 | 3.699 | 7,394,000 |
| 2024-11-18 | 3.900 | 3.920 | 3.780 | 3.810 | 3.641 | 5,930,000 |
| 2024-11-15 | 3.810 | 3.980 | 3.760 | 3.840 | 3.670 | 16,272,430 |
| 2024-11-14 | 3.950 | 3.950 | 3.780 | 3.800 | 3.632 | 17,466,359 |
| 2024-11-13 | 4.350 | 4.350 | 3.770 | 3.920 | 3.746 | 67,013,914 |
| 2024-11-12 | 4.940 | 5.010 | 4.710 | 4.750 | 4.540 | 8,909,000 |
| 2024-11-11 | 4.970 | 5.000 | 4.860 | 4.970 | 4.750 | 4,858,968 |
| 2024-11-08 | 5.110 | 5.160 | 4.940 | 4.990 | 4.769 | 6,366,000 |
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.