China Education Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.780 | 5.160 | 4.730 | 5.140 | 4.912 | 15,600,610 |
| 2024-11-06 | 4.960 | 4.960 | 4.700 | 4.780 | 4.568 | 9,362,000 |
| 2024-11-05 | 4.870 | 4.930 | 4.780 | 4.930 | 4.712 | 8,966,000 |
| 2024-11-04 | 4.940 | 4.990 | 4.850 | 4.870 | 4.654 | 6,765,164 |
| 2024-11-01 | 4.880 | 4.980 | 4.820 | 4.940 | 4.721 | 4,180,318 |
| 2024-10-31 | 4.990 | 4.990 | 4.830 | 4.850 | 4.635 | 6,277,956 |
| 2024-10-30 | 4.910 | 4.970 | 4.820 | 4.870 | 4.654 | 4,567,219 |
| 2024-10-29 | 5.010 | 5.140 | 4.910 | 4.950 | 4.731 | 3,700,082 |
| 2024-10-28 | 4.960 | 5.060 | 4.920 | 5.040 | 4.817 | 5,157,294 |
| 2024-10-25 | 4.920 | 5.010 | 4.900 | 4.950 | 4.731 | 3,234,000 |
| 2024-10-24 | 4.960 | 4.970 | 4.870 | 4.890 | 4.673 | 4,909,300 |
| 2024-10-23 | 4.990 | 5.070 | 4.940 | 5.020 | 4.798 | 7,762,000 |
| 2024-10-22 | 4.960 | 5.140 | 4.950 | 5.030 | 4.807 | 8,969,262 |
| 2024-10-21 | 4.930 | 5.050 | 4.900 | 4.980 | 4.759 | 5,247,000 |
| 2024-10-18 | 4.740 | 4.990 | 4.740 | 4.930 | 4.712 | 8,095,088 |
| 2024-10-17 | 4.830 | 4.970 | 4.730 | 4.740 | 4.530 | 9,227,170 |
| 2024-10-16 | 4.860 | 4.880 | 4.730 | 4.800 | 4.587 | 6,332,000 |
| 2024-10-15 | 5.050 | 5.050 | 4.760 | 4.810 | 4.597 | 14,774,480 |
| 2024-10-14 | 5.000 | 5.180 | 4.950 | 5.040 | 4.817 | 13,450,260 |
| 2024-10-10 | 5.000 | 5.270 | 5.000 | 5.120 | 4.893 | 12,926,770 |
| 2024-10-09 | 5.290 | 5.360 | 4.830 | 4.970 | 4.750 | 20,325,471 |
| 2024-10-08 | 5.910 | 5.910 | 5.090 | 5.140 | 4.912 | 32,343,000 |
| 2024-10-07 | 5.380 | 5.810 | 5.370 | 5.810 | 5.553 | 16,208,470 |
| 2024-10-04 | 5.180 | 5.410 | 5.060 | 5.400 | 5.161 | 8,183,271 |
| 2024-10-03 | 5.580 | 5.600 | 4.980 | 5.190 | 4.960 | 7,206,315 |
| 2024-10-02 | 5.420 | 5.600 | 5.310 | 5.570 | 5.323 | 12,626,830 |
| 2024-09-30 | 5.400 | 5.530 | 5.160 | 5.460 | 5.218 | 26,089,520 |
| 2024-09-27 | 5.330 | 5.440 | 5.030 | 5.170 | 4.941 | 18,575,449 |
| 2024-09-26 | 4.700 | 5.160 | 4.700 | 5.140 | 4.912 | 18,014,279 |
| 2024-09-25 | 4.810 | 4.840 | 4.630 | 4.650 | 4.444 | 8,219,974 |
| 2024-09-24 | 4.520 | 4.790 | 4.490 | 4.750 | 4.540 | 13,083,250 |
| 2024-09-23 | 4.520 | 4.600 | 4.440 | 4.460 | 4.262 | 4,246,497 |
| 2024-09-20 | 4.490 | 4.560 | 4.440 | 4.540 | 4.339 | 4,153,230 |
| 2024-09-19 | 4.340 | 4.550 | 4.280 | 4.490 | 4.291 | 6,289,102 |
| 2024-09-17 | 4.250 | 4.300 | 4.150 | 4.260 | 4.071 | 2,403,323 |
| 2024-09-16 | 4.200 | 4.280 | 4.060 | 4.240 | 4.052 | 2,954,981 |
| 2024-09-13 | 4.320 | 4.320 | 4.220 | 4.230 | 4.043 | 1,970,156 |
| 2024-09-12 | 4.300 | 4.360 | 4.220 | 4.250 | 4.062 | 3,108,200 |
| 2024-09-11 | 4.300 | 4.300 | 4.210 | 4.300 | 4.110 | 3,311,369 |
| 2024-09-10 | 4.310 | 4.390 | 4.290 | 4.300 | 4.110 | 2,200,006 |
| 2024-09-09 | 4.460 | 4.470 | 4.310 | 4.370 | 4.176 | 2,672,000 |
| 2024-09-05 | 4.460 | 4.470 | 4.380 | 4.460 | 4.262 | 3,633,464 |
| 2024-09-04 | 4.440 | 4.480 | 4.370 | 4.460 | 4.262 | 4,498,717 |
| 2024-09-03 | 4.400 | 4.480 | 4.350 | 4.450 | 4.253 | 3,056,488 |
| 2024-09-02 | 4.400 | 4.450 | 4.340 | 4.380 | 4.186 | 4,267,000 |
| 2024-08-30 | 4.200 | 4.520 | 4.200 | 4.400 | 4.205 | 9,291,578 |
| 2024-08-29 | 4.080 | 4.230 | 3.990 | 4.200 | 4.014 | 8,144,040 |
| 2024-08-28 | 4.120 | 4.120 | 4.010 | 4.070 | 3.890 | 2,251,000 |
| 2024-08-27 | 4.000 | 4.080 | 3.970 | 4.080 | 3.899 | 2,451,000 |
| 2024-08-26 | 3.950 | 4.100 | 3.930 | 4.030 | 3.852 | 5,712,000 |
| 2024-08-23 | 4.020 | 4.020 | 3.920 | 3.920 | 3.746 | 1,934,000 |
| 2024-08-22 | 4.030 | 4.070 | 3.940 | 4.010 | 3.832 | 4,042,365 |
| 2024-08-21 | 4.080 | 4.090 | 3.990 | 4.080 | 3.899 | 3,882,000 |
| 2024-08-20 | 4.150 | 4.160 | 4.010 | 4.050 | 3.871 | 4,106,519 |
| 2024-08-19 | 4.270 | 4.270 | 4.120 | 4.150 | 3.966 | 3,224,000 |
| 2024-08-16 | 4.170 | 4.190 | 4.100 | 4.140 | 3.957 | 2,948,000 |
| 2024-08-15 | 4.190 | 4.240 | 4.110 | 4.170 | 3.985 | 3,108,627 |
| 2024-08-14 | 4.360 | 4.360 | 4.150 | 4.190 | 4.004 | 1,739,718 |
| 2024-08-13 | 4.250 | 4.270 | 4.190 | 4.260 | 4.071 | 1,710,636 |
| 2024-08-12 | 4.410 | 4.410 | 4.230 | 4.250 | 4.062 | 2,030,436 |
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.