Minsheng Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.470	0.475	0.465	0.475	0.475	1,960,000
2023-02-21	0.480	0.480	0.470	0.470	0.470	1,660,000
2023-02-20	0.485	0.485	0.480	0.480	0.480	160,000
2023-02-17	0.485	0.490	0.480	0.485	0.485	1,214,000
2023-02-16	0.485	0.490	0.480	0.485	0.485	1,730,000
2023-02-15	0.485	0.490	0.480	0.490	0.490	1,318,000
2023-02-14	0.495	0.495	0.485	0.490	0.490	1,790,000
2023-02-13	0.495	0.500	0.490	0.500	0.500	772,000
2023-02-10	0.510	0.530	0.490	0.500	0.500	5,376,000
2023-02-09	0.510	0.510	0.500	0.510	0.510	858,000
2023-02-08	0.510	0.510	0.500	0.510	0.510	1,154,000
2023-02-07	0.510	0.530	0.510	0.510	0.510	1,158,000
2023-02-06	0.510	0.520	0.500	0.510	0.510	2,160,000
2023-02-03	0.520	0.540	0.510	0.520	0.520	1,222,000
2023-02-02	0.520	0.550	0.520	0.540	0.540	3,122,000
2023-02-01	0.510	0.520	0.510	0.520	0.520	766,000
2023-01-31	0.540	0.540	0.510	0.520	0.520	1,200,000
2023-01-30	0.550	0.550	0.520	0.540	0.540	1,140,000
2023-01-27	0.560	0.560	0.540	0.550	0.550	1,654,000
2023-01-26	0.540	0.560	0.540	0.560	0.560	706,000
2023-01-20	0.530	0.550	0.520	0.540	0.540	3,100,000
2023-01-19	0.500	0.520	0.500	0.520	0.520	1,010,000
2023-01-18	0.520	0.520	0.500	0.520	0.520	426,000
2023-01-17	0.520	0.520	0.510	0.520	0.520	514,000
2023-01-16	0.530	0.530	0.510	0.520	0.520	1,006,000
2023-01-13	0.530	0.530	0.510	0.530	0.530	1,088,000
2023-01-12	0.520	0.540	0.510	0.530	0.530	3,246,000
2023-01-11	0.560	0.560	0.495	0.510	0.510	12,690,000
2023-01-10	0.580	0.580	0.540	0.550	0.550	6,968,000
2023-01-09	0.580	0.580	0.560	0.580	0.580	6,486,000
2023-01-06	0.520	0.570	0.510	0.560	0.560	12,874,000
2023-01-05	0.520	0.520	0.500	0.520	0.520	3,288,000
2023-01-04	0.500	0.530	0.500	0.520	0.520	6,792,000
2023-01-03	0.500	0.500	0.490	0.500	0.500	1,592,000
2022-12-30	0.500	0.500	0.480	0.500	0.500	5,864,000
2022-12-29	0.510	0.510	0.490	0.495	0.495	8,536,000
2022-12-28	0.520	0.520	0.485	0.510	0.510	10,900,000
2022-12-23	0.480	0.530	0.480	0.510	0.510	16,984,000
2022-12-22	0.500	0.510	0.485	0.500	0.500	6,842,000
2022-12-21	0.495	0.530	0.470	0.485	0.485	7,946,000
2022-12-20	0.530	0.530	0.485	0.490	0.490	10,080,000
2022-12-19	0.480	0.570	0.480	0.520	0.520	15,984,000
2022-12-16	0.470	0.485	0.455	0.480	0.480	3,350,000
2022-12-15	0.475	0.475	0.440	0.465	0.465	7,126,000
2022-12-14	0.420	0.510	0.420	0.470	0.470	15,714,000
2022-12-13	0.420	0.420	0.410	0.415	0.415	2,970,000
2022-12-12	0.430	0.440	0.405	0.420	0.420	4,044,000
2022-12-09	0.430	0.440	0.400	0.440	0.440	4,446,000
2022-12-08	0.440	0.440	0.415	0.420	0.420	1,968,000
2022-12-07	0.430	0.450	0.415	0.420	0.420	3,942,000
2022-12-06	0.410	0.425	0.400	0.420	0.420	1,660,000
2022-12-05	0.390	0.410	0.385	0.405	0.405	898,000
2022-12-02	0.390	0.390	0.370	0.375	0.375	4,770,000
2022-12-01	0.400	0.410	0.390	0.390	0.390	2,948,000
2022-11-30	0.415	0.425	0.390	0.395	0.395	8,515,999
2022-11-29	0.410	0.430	0.400	0.410	0.410	3,392,000
2022-11-28	0.430	0.430	0.390	0.405	0.405	9,912,000
2022-11-25	0.485	0.485	0.425	0.425	0.425	15,906,000
2022-11-24	0.495	0.510	0.475	0.475	0.475	1,046,000
2022-11-23	0.485	0.485	0.465	0.485	0.485	3,540,000

← NewerPage 16 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.