Minsheng Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.255	0.255	0.246	0.246	0.246	350,000
2023-08-17	0.243	0.249	0.240	0.249	0.249	1,168,000
2023-08-16	0.246	0.260	0.246	0.250	0.250	266,000
2023-08-15	0.250	0.255	0.247	0.247	0.247	316,000
2023-08-14	0.260	0.260	0.250	0.250	0.250	812,000
2023-08-11	0.265	0.265	0.255	0.260	0.260	460,000
2023-08-10	0.247	0.260	0.245	0.260	0.260	1,568,000
2023-08-09	0.242	0.249	0.242	0.244	0.244	414,000
2023-08-08	0.255	0.255	0.241	0.247	0.247	866,000
2023-08-07	0.243	0.250	0.243	0.246	0.246	722,000
2023-08-04	0.260	0.260	0.240	0.243	0.243	15,472,000
2023-08-03	0.260	0.260	0.255	0.260	0.260	978,000
2023-08-02	0.270	0.270	0.260	0.260	0.260	1,948,000
2023-08-01	0.270	0.275	0.265	0.265	0.265	1,084,000
2023-07-31	0.280	0.280	0.270	0.270	0.270	4,330,000
2023-07-28	0.275	0.285	0.270	0.275	0.275	3,768,000
2023-07-27	0.270	0.285	0.265	0.280	0.280	3,436,000
2023-07-26	0.275	0.280	0.265	0.270	0.270	2,724,000
2023-07-25	0.275	0.280	0.260	0.275	0.275	2,972,000
2023-07-24	0.280	0.280	0.270	0.270	0.270	1,488,000
2023-07-21	0.280	0.280	0.275	0.275	0.275	606,000
2023-07-20	0.270	0.280	0.270	0.275	0.275	1,328,000
2023-07-19	0.315	0.320	0.295	0.310	0.310	8,002,000
2023-07-18	0.315	0.325	0.310	0.310	0.310	2,504,000
2023-07-14	0.315	0.320	0.310	0.315	0.315	1,190,000
2023-07-13	0.310	0.315	0.305	0.310	0.310	656,000
2023-07-12	0.315	0.315	0.310	0.310	0.310	230,000
2023-07-11	0.310	0.310	0.305	0.310	0.310	1,900,000
2023-07-10	0.315	0.315	0.305	0.310	0.310	180,000
2023-07-07	0.300	0.310	0.300	0.310	0.310	1,402,000
2023-07-06	0.305	0.310	0.305	0.310	0.310	900,000
2023-07-05	0.310	0.320	0.310	0.310	0.310	740,000
2023-07-04	0.315	0.320	0.310	0.320	0.320	760,000
2023-07-03	0.315	0.320	0.305	0.320	0.320	388,000
2023-06-30	0.315	0.315	0.305	0.310	0.310	768,000
2023-06-29	0.315	0.315	0.310	0.310	0.310	662,000
2023-06-28	0.310	0.320	0.310	0.315	0.315	1,354,000
2023-06-27	0.315	0.320	0.315	0.320	0.320	994,000
2023-06-26	0.310	0.310	0.305	0.310	0.310	2,596,000
2023-06-23	0.325	0.325	0.305	0.315	0.315	1,092,000
2023-06-21	0.340	0.340	0.300	0.325	0.325	7,474,000
2023-06-20	0.340	0.345	0.335	0.340	0.340	922,000
2023-06-19	0.340	0.340	0.335	0.335	0.335	1,020,000
2023-06-16	0.340	0.345	0.335	0.340	0.340	2,436,000
2023-06-15	0.340	0.350	0.335	0.335	0.335	250,000
2023-06-14	0.350	0.350	0.335	0.340	0.340	882,000
2023-06-13	0.340	0.345	0.335	0.335	0.335	24,132,000
2023-06-12	0.340	0.350	0.340	0.340	0.340	1,296,000
2023-06-09	0.350	0.350	0.340	0.340	0.340	190,000
2023-06-08	0.340	0.340	0.335	0.340	0.340	1,156,000
2023-06-07	0.350	0.350	0.340	0.340	0.340	92,000
2023-06-06	0.355	0.355	0.340	0.340	0.340	366,000
2023-06-05	0.355	0.355	0.340	0.355	0.355	144,000
2023-06-02	0.330	0.350	0.330	0.350	0.350	1,734,000
2023-06-01	0.335	0.340	0.335	0.335	0.335	606,000
2023-05-31	0.335	0.340	0.330	0.330	0.330	2,236,000
2023-05-30	0.340	0.345	0.335	0.345	0.345	889,000
2023-05-29	0.345	0.345	0.335	0.335	0.335	464,000
2023-05-25	0.345	0.345	0.335	0.340	0.340	3,366,000
2023-05-24	0.345	0.345	0.340	0.345	0.345	188,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-18	0.0098 HKD
2023-07-20	0.0429 HKD
2022-07-21	0.0532 HKD
2021-07-29	0.0107 HKD
2020-06-24	0.0284 HKD

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