Minsheng Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.540	0.540	0.475	0.480	0.480	12,688,000
2022-11-21	0.530	0.550	0.500	0.530	0.530	6,508,000
2022-11-18	0.520	0.600	0.485	0.520	0.520	17,248,000
2022-11-17	0.475	0.490	0.460	0.480	0.480	1,210,000
2022-11-16	0.470	0.520	0.470	0.475	0.475	6,672,000
2022-11-15	0.440	0.465	0.430	0.465	0.465	1,624,000
2022-11-14	0.465	0.465	0.430	0.435	0.435	1,584,000
2022-11-11	0.470	0.470	0.430	0.450	0.450	1,618,000
2022-11-10	0.440	0.440	0.425	0.435	0.435	266,000
2022-11-09	0.440	0.460	0.430	0.440	0.440	370,000
2022-11-08	0.480	0.480	0.430	0.430	0.430	1,092,000
2022-11-07	0.465	0.465	0.440	0.445	0.445	1,024,000
2022-11-04	0.460	0.460	0.430	0.430	0.430	1,464,000
2022-11-03	0.495	0.495	0.430	0.440	0.440	454,000
2022-11-02	0.490	0.490	0.435	0.455	0.455	746,000
2022-11-01	0.430	0.500	0.425	0.450	0.450	1,230,000
2022-10-31	0.460	0.475	0.420	0.430	0.430	816,000
2022-10-28	0.450	0.450	0.425	0.440	0.440	88,000
2022-10-27	0.485	0.510	0.445	0.450	0.450	816,000
2022-10-26	0.495	0.495	0.440	0.450	0.450	1,420,000
2022-10-25	0.490	0.490	0.445	0.470	0.470	166,000
2022-10-24	0.530	0.530	0.450	0.465	0.465	172,000
2022-10-21	0.520	0.520	0.470	0.495	0.495	412,000
2022-10-20	0.490	0.490	0.445	0.490	0.490	2,432,000
2022-10-19	0.490	0.490	0.485	0.485	0.485	6,000
2022-10-18	0.490	0.490	0.435	0.480	0.480	268,000
2022-10-17	0.420	0.470	0.420	0.470	0.470	2,636,000
2022-10-14	0.460	0.480	0.435	0.450	0.450	1,352,000
2022-10-13	0.450	0.455	0.425	0.455	0.455	2,498,000
2022-10-12	0.420	0.445	0.400	0.425	0.425	3,224,000
2022-10-11	0.400	0.420	0.385	0.415	0.415	3,468,000
2022-10-10	0.460	0.460	0.400	0.400	0.400	2,208,000
2022-10-07	0.470	0.470	0.420	0.435	0.435	542,000
2022-10-06	0.490	0.490	0.440	0.450	0.450	1,046,000
2022-10-05	0.490	0.490	0.450	0.470	0.470	1,098,000
2022-10-03	0.480	0.480	0.440	0.455	0.455	264,000
2022-09-30	0.445	0.460	0.410	0.450	0.450	4,516,000
2022-09-29	0.480	0.490	0.420	0.450	0.450	4,120,000
2022-09-28	0.470	0.470	0.440	0.465	0.465	1,376,000
2022-09-27	0.510	0.510	0.470	0.480	0.480	1,660,000
2022-09-26	0.470	0.500	0.470	0.480	0.480	3,402,000
2022-09-23	0.490	0.510	0.490	0.500	0.500	1,254,000
2022-09-22	0.500	0.510	0.490	0.490	0.490	2,828,000
2022-09-21	0.510	0.520	0.490	0.520	0.520	1,520,000
2022-09-20	0.540	0.550	0.500	0.500	0.500	5,842,000
2022-09-19	0.550	0.560	0.530	0.530	0.530	3,350,000
2022-09-16	0.590	0.590	0.560	0.570	0.570	304,000
2022-09-15	0.570	0.590	0.560	0.570	0.570	306,000
2022-09-14	0.570	0.580	0.550	0.570	0.570	368,000
2022-09-13	0.590	0.590	0.560	0.560	0.560	360,000
2022-09-09	0.590	0.590	0.570	0.580	0.580	564,000
2022-09-08	0.590	0.590	0.570	0.580	0.580	36,000
2022-09-07	0.570	0.590	0.570	0.590	0.590	214,000
2022-09-06	0.600	0.600	0.540	0.580	0.580	2,518,000
2022-09-05	0.600	0.620	0.580	0.600	0.600	134,000
2022-09-02	0.600	0.620	0.580	0.590	0.590	1,486,000
2022-09-01	0.610	0.610	0.580	0.600	0.600	124,000
2022-08-31	0.600	0.620	0.600	0.600	0.600	124,000
2022-08-30	0.630	0.640	0.590	0.620	0.620	472,000
2022-08-29	0.610	0.630	0.590	0.630	0.630	318,000

← NewerPage 17 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.