Minsheng Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.580	0.630	0.580	0.590	0.590	920,000
2022-08-25	0.580	0.580	0.570	0.580	0.580	68,000
2022-08-24	0.570	0.590	0.570	0.570	0.570	86,000
2022-08-23	0.590	0.600	0.580	0.590	0.590	110,000
2022-08-22	0.590	0.590	0.570	0.590	0.590	180,000
2022-08-19	0.600	0.600	0.590	0.590	0.590	578,000
2022-08-18	0.620	0.670	0.590	0.590	0.590	4,622,000
2022-08-17	0.640	0.650	0.600	0.630	0.630	6,732,000
2022-08-16	0.680	0.690	0.660	0.670	0.670	606,000
2022-08-15	0.730	0.730	0.660	0.680	0.680	1,230,000
2022-08-12	0.730	0.730	0.670	0.690	0.690	512,000
2022-08-11	0.670	0.680	0.660	0.680	0.680	458,000
2022-08-10	0.720	0.720	0.660	0.660	0.660	282,000
2022-08-09	0.730	0.730	0.670	0.690	0.690	1,366,000
2022-08-08	0.730	0.730	0.690	0.690	0.690	318,000
2022-08-05	0.710	0.710	0.680	0.700	0.700	680,000
2022-08-04	0.670	0.700	0.640	0.690	0.690	419,266
2022-08-03	0.640	0.660	0.640	0.650	0.650	88,000
2022-08-02	0.630	0.640	0.620	0.620	0.620	1,083,393
2022-08-01	0.630	0.660	0.630	0.660	0.660	502,000
2022-07-29	0.700	0.700	0.630	0.640	0.640	3,006,000
2022-07-28	0.700	0.710	0.670	0.680	0.680	734,000
2022-07-27	0.710	0.710	0.670	0.680	0.680	60,000
2022-07-26	0.670	0.700	0.670	0.690	0.690	968,000
2022-07-25	0.730	0.730	0.670	0.670	0.670	130,000
2022-07-22	0.680	0.700	0.650	0.680	0.680	4,428,000
2022-07-21	0.680	0.700	0.660	0.670	0.670	4,292,000
2022-07-20	0.680	0.720	0.680	0.710	0.710	2,232,000
2022-07-19	0.690	0.700	0.680	0.690	0.690	4,856,000
2022-07-18	0.690	0.690	0.680	0.680	0.680	350,000
2022-07-15	0.720	0.720	0.690	0.690	0.690	838,000
2022-07-14	0.700	0.720	0.690	0.700	0.700	3,936,000
2022-07-13	0.690	0.730	0.690	0.700	0.700	734,000
2022-07-12	0.740	0.740	0.710	0.720	0.720	40,000
2022-07-11	0.740	0.740	0.680	0.740	0.740	1,696,000
2022-07-08	0.690	0.730	0.680	0.720	0.720	1,040,000
2022-07-07	0.680	0.710	0.670	0.700	0.700	2,174,000
2022-07-06	0.670	0.680	0.660	0.680	0.680	816,000
2022-07-05	0.700	0.700	0.670	0.670	0.670	730,000
2022-07-04	0.700	0.710	0.680	0.700	0.700	530,000
2022-06-30	0.700	0.710	0.690	0.700	0.700	1,376,000
2022-06-29	0.700	0.730	0.700	0.700	0.700	1,516,000
2022-06-28	0.670	0.700	0.670	0.700	0.700	1,888,000
2022-06-27	0.660	0.690	0.660	0.690	0.690	1,534,000
2022-06-24	0.660	0.660	0.650	0.650	0.650	1,032,000
2022-06-23	0.650	0.670	0.650	0.660	0.660	812,000
2022-06-22	0.670	0.680	0.650	0.650	0.650	990,000
2022-06-21	0.680	0.690	0.650	0.660	0.660	1,462,000
2022-06-20	0.660	0.690	0.650	0.680	0.680	1,868,000
2022-06-17	0.720	0.750	0.650	0.670	0.670	7,984,000
2022-06-16	0.680	0.780	0.670	0.710	0.710	20,404,000
2022-06-15	0.650	0.700	0.640	0.660	0.660	1,560,000
2022-06-14	0.660	0.670	0.620	0.650	0.650	862,000
2022-06-13	0.700	0.700	0.650	0.660	0.660	1,120,000
2022-06-10	0.720	0.720	0.660	0.690	0.690	756,000
2022-06-09	0.650	0.720	0.650	0.680	0.680	3,790,000
2022-06-08	0.630	0.660	0.620	0.620	0.620	3,928,000
2022-06-07	0.630	0.660	0.580	0.610	0.610	6,718,000
2022-06-06	0.630	0.630	0.590	0.590	0.590	224,000
2022-06-02	0.640	0.640	0.590	0.600	0.600	410,000

← NewerPage 18 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.