Minsheng Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.340	0.345	0.335	0.345	0.345	494,000
2023-05-22	0.345	0.345	0.335	0.345	0.345	1,358,000
2023-05-19	0.355	0.355	0.335	0.345	0.345	2,572,000
2023-05-18	0.350	0.355	0.345	0.355	0.355	96,000
2023-05-17	0.355	0.355	0.340	0.345	0.345	1,278,000
2023-05-16	0.350	0.355	0.335	0.345	0.345	5,998,000
2023-05-15	0.375	0.375	0.355	0.355	0.355	5,412,000
2023-05-12	0.385	0.385	0.375	0.375	0.375	184,000
2023-05-11	0.385	0.390	0.385	0.385	0.385	737,000
2023-05-10	0.390	0.390	0.385	0.385	0.385	788,000
2023-05-09	0.390	0.395	0.380	0.390	0.390	1,320,000
2023-05-08	0.365	0.385	0.365	0.380	0.380	1,028,000
2023-05-05	0.365	0.370	0.360	0.365	0.365	1,184,000
2023-05-04	0.360	0.365	0.355	0.360	0.360	4,754,000
2023-05-03	0.370	0.370	0.360	0.360	0.360	594,000
2023-05-02	0.370	0.370	0.365	0.370	0.370	1,370,000
2023-04-28	0.370	0.375	0.365	0.370	0.370	660,000
2023-04-27	0.365	0.370	0.365	0.365	0.365	1,214,000
2023-04-26	0.370	0.375	0.365	0.365	0.365	918,000
2023-04-25	0.380	0.380	0.370	0.370	0.370	626,000
2023-04-24	0.375	0.380	0.370	0.370	0.370	566,000
2023-04-21	0.385	0.390	0.370	0.375	0.375	1,150,000
2023-04-20	0.385	0.395	0.385	0.385	0.385	944,000
2023-04-19	0.375	0.380	0.375	0.380	0.380	180,000
2023-04-18	0.375	0.375	0.370	0.370	0.370	1,638,000
2023-04-17	0.375	0.380	0.375	0.375	0.375	1,964,000
2023-04-14	0.380	0.385	0.380	0.380	0.380	212,000
2023-04-13	0.375	0.390	0.375	0.380	0.380	494,000
2023-04-12	0.370	0.390	0.370	0.380	0.380	4,392,000
2023-04-11	0.375	0.375	0.365	0.370	0.370	3,118,000
2023-04-06	0.380	0.380	0.370	0.375	0.375	3,552,000
2023-04-04	0.390	0.390	0.375	0.375	0.375	2,322,000
2023-04-03	0.390	0.395	0.385	0.390	0.390	994,000
2023-03-31	0.405	0.405	0.380	0.390	0.390	6,250,000
2023-03-30	0.405	0.405	0.380	0.400	0.400	6,876,000
2023-03-29	0.420	0.420	0.390	0.400	0.400	9,928,000
2023-03-28	0.395	0.410	0.395	0.400	0.400	602,000
2023-03-27	0.410	0.415	0.395	0.400	0.400	3,612,000
2023-03-24	0.380	0.410	0.375	0.410	0.410	7,488,000
2023-03-23	0.375	0.380	0.360	0.380	0.380	10,850,000
2023-03-22	0.395	0.395	0.370	0.375	0.375	5,774,000
2023-03-21	0.375	0.400	0.370	0.385	0.385	11,464,000
2023-03-20	0.375	0.390	0.365	0.375	0.375	7,434,000
2023-03-17	0.375	0.385	0.370	0.375	0.375	16,370,000
2023-03-16	0.380	0.380	0.370	0.370	0.370	4,328,000
2023-03-15	0.380	0.385	0.375	0.380	0.380	1,116,000
2023-03-14	0.375	0.375	0.370	0.375	0.375	8,352,000
2023-03-13	0.375	0.385	0.370	0.375	0.375	510,000
2023-03-10	0.375	0.390	0.370	0.390	0.390	1,714,000
2023-03-09	0.395	0.395	0.380	0.385	0.385	5,214,000
2023-03-08	0.390	0.400	0.380	0.400	0.400	3,350,000
2023-03-07	0.400	0.405	0.385	0.390	0.390	3,340,000
2023-03-06	0.430	0.440	0.390	0.400	0.400	18,584,000
2023-03-03	0.430	0.435	0.420	0.430	0.430	5,722,000
2023-03-02	0.465	0.470	0.430	0.430	0.430	10,320,000
2023-03-01	0.460	0.475	0.455	0.475	0.475	1,918,000
2023-02-28	0.460	0.460	0.450	0.455	0.455	3,484,000
2023-02-27	0.470	0.475	0.455	0.460	0.460	688,000
2023-02-24	0.470	0.470	0.460	0.465	0.465	948,000
2023-02-23	0.470	0.475	0.465	0.470	0.470	1,070,000

← NewerPage 15 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.