Minsheng Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.630	0.650	0.580	0.610	0.610	3,783,393
2022-05-31	0.580	0.640	0.540	0.590	0.590	6,155,393
2022-05-30	0.530	0.570	0.530	0.530	0.530	1,098,000
2022-05-27	0.590	0.600	0.520	0.520	0.520	7,848,000
2022-05-26	0.600	0.710	0.570	0.580	0.580	3,964,000
2022-05-25	0.580	0.630	0.580	0.600	0.600	1,324,000
2022-05-24	0.620	0.620	0.580	0.590	0.590	1,466,000
2022-05-23	0.630	0.630	0.620	0.620	0.620	196,000
2022-05-20	0.640	0.660	0.620	0.630	0.630	1,020,000
2022-05-19	0.610	0.660	0.610	0.640	0.640	168,000
2022-05-18	0.670	0.680	0.640	0.670	0.670	80,000
2022-05-17	0.680	0.680	0.680	0.680	0.680	6,000
2022-05-16	0.680	0.680	0.680	0.680	0.680	0
2022-05-13	0.660	0.680	0.660	0.680	0.680	34,000
2022-05-12	0.670	0.680	0.670	0.670	0.670	48,000
2022-05-11	0.680	0.680	0.680	0.680	0.680	54,000
2022-05-10	0.660	0.710	0.660	0.680	0.680	262,000
2022-05-06	0.710	0.710	0.680	0.690	0.690	24,000
2022-05-05	0.710	0.710	0.710	0.710	0.710	0
2022-05-04	0.720	0.720	0.710	0.710	0.710	2,000
2022-05-03	0.700	0.700	0.700	0.700	0.700	0
2022-04-29	0.690	0.720	0.660	0.710	0.710	254,000
2022-04-28	0.670	0.690	0.670	0.690	0.690	6,000
2022-04-27	0.670	0.690	0.660	0.660	0.660	706,000
2022-04-26	0.700	0.720	0.700	0.720	0.720	282,000
2022-04-25	0.710	0.730	0.670	0.690	0.690	194,000
2022-04-22	0.700	0.730	0.700	0.730	0.730	104,000
2022-04-21	0.730	0.750	0.700	0.730	0.730	248,000
2022-04-20	0.730	0.770	0.730	0.770	0.770	74,000
2022-04-19	0.770	0.770	0.720	0.760	0.760	474,000
2022-04-14	0.780	0.780	0.770	0.770	0.770	126,000
2022-04-13	0.760	0.760	0.760	0.760	0.760	38,000
2022-04-12	0.730	0.740	0.700	0.740	0.740	600,000
2022-04-11	0.740	0.740	0.700	0.720	0.720	4,744,000
2022-04-08	0.760	0.780	0.750	0.770	0.770	2,216,000
2022-04-07	0.810	0.810	0.760	0.790	0.790	652,000
2022-04-06	0.800	0.820	0.780	0.810	0.810	536,000
2022-04-04	0.860	0.880	0.800	0.800	0.800	3,672,000
2022-04-01	0.800	0.860	0.800	0.860	0.860	8,512,000
2022-03-31	0.780	0.840	0.770	0.820	0.820	722,085
2022-03-30	0.770	0.800	0.760	0.780	0.780	352,000
2022-03-29	0.780	0.800	0.780	0.790	0.790	10,000
2022-03-28	0.800	0.800	0.780	0.800	0.800	58,000
2022-03-25	0.800	0.840	0.790	0.820	0.820	610,000
2022-03-24	0.790	0.820	0.790	0.820	0.820	882,000
2022-03-23	0.780	0.800	0.770	0.790	0.790	806,000
2022-03-22	0.750	0.780	0.750	0.770	0.770	1,116,000
2022-03-21	0.760	0.780	0.740	0.750	0.750	450,000
2022-03-18	0.780	0.780	0.720	0.760	0.760	708,000
2022-03-17	0.730	0.820	0.710	0.760	0.760	960,000
2022-03-16	0.700	0.720	0.600	0.720	0.720	640,000
2022-03-15	0.720	0.780	0.680	0.680	0.680	3,348,000
2022-03-14	0.770	0.770	0.750	0.760	0.760	268,000
2022-03-11	0.830	0.830	0.750	0.770	0.770	134,000
2022-03-10	0.830	0.830	0.760	0.770	0.770	340,000
2022-03-09	0.820	0.860	0.760	0.760	0.760	18,000
2022-03-08	0.780	0.780	0.730	0.750	0.750	850,000
2022-03-07	0.810	0.810	0.780	0.780	0.780	882,000
2022-03-04	0.850	0.860	0.820	0.820	0.820	108,000
2022-03-03	0.890	0.940	0.860	0.860	0.860	32,000

← NewerPage 19 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.