Minsheng Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.820	0.870	0.820	0.850	0.850	50,000
2022-03-01	0.890	0.940	0.840	0.850	0.850	64,000
2022-02-28	0.950	0.950	0.840	0.840	0.840	30,000
2022-02-25	0.910	0.980	0.880	0.880	0.880	593,550
2022-02-24	0.880	0.880	0.850	0.860	0.860	452,000
2022-02-23	0.890	0.940	0.880	0.880	0.880	562,000
2022-02-22	0.870	0.880	0.810	0.860	0.860	526,000
2022-02-21	0.870	0.870	0.850	0.870	0.870	526,000
2022-02-18	0.890	0.890	0.850	0.850	0.850	1,006,000
2022-02-17	0.980	0.980	0.880	0.890	0.890	186,000
2022-02-16	0.920	0.930	0.890	0.920	0.920	882,000
2022-02-15	0.920	0.950	0.920	0.920	0.920	74,000
2022-02-14	0.920	1.000	0.920	0.930	0.930	2,587,513
2022-02-11	0.940	0.990	0.910	0.980	0.980	765,513
2022-02-10	0.930	0.950	0.920	0.940	0.940	644,000
2022-02-09	0.930	0.950	0.890	0.890	0.890	208,000
2022-02-08	0.870	0.940	0.860	0.870	0.870	854,000
2022-02-07	0.850	0.880	0.800	0.880	0.880	154,000
2022-02-04	0.830	0.850	0.780	0.840	0.840	256,000
2022-01-31	0.760	0.830	0.760	0.820	0.820	1,226,000
2022-01-28	0.650	0.780	0.650	0.780	0.780	1,428,000
2022-01-27	0.770	0.770	0.550	0.640	0.640	47,056,000
2022-01-26	0.880	0.880	0.780	0.780	0.780	2,616,000
2022-01-25	0.940	0.940	0.840	0.890	0.890	3,756,000
2022-01-24	0.990	0.990	0.930	0.930	0.930	218,000
2022-01-21	1.000	1.000	0.930	0.960	0.960	486,000
2022-01-20	0.950	1.020	0.940	0.980	0.980	196,000
2022-01-19	0.970	1.020	0.920	0.920	0.920	836,000
2022-01-18	0.940	0.990	0.940	0.970	0.970	40,000
2022-01-17	0.910	0.940	0.910	0.940	0.940	18,000
2022-01-14	0.940	0.940	0.910	0.940	0.940	16,000
2022-01-13	0.960	0.980	0.950	0.960	0.960	188,000
2022-01-12	0.960	0.960	0.910	0.950	0.950	326,000
2022-01-11	0.920	0.960	0.920	0.940	0.940	530,000
2022-01-10	0.950	0.970	0.940	0.940	0.940	448,000
2022-01-07	0.940	0.970	0.890	0.910	0.910	372,000
2022-01-06	0.970	0.970	0.910	0.930	0.930	34,000
2022-01-05	0.990	1.000	0.910	0.910	0.910	82,000
2022-01-04	0.970	0.980	0.950	0.970	0.970	352,000
2022-01-03	0.930	0.980	0.930	0.940	0.940	664,000
2021-12-31	0.900	0.940	0.900	0.940	0.940	214,503
2021-12-30	0.890	0.900	0.880	0.900	0.900	50,000
2021-12-29	0.940	0.940	0.880	0.890	0.890	266,000
2021-12-28	0.930	0.940	0.930	0.930	0.930	24,000
2021-12-24	0.870	0.930	0.870	0.930	0.930	44,000
2021-12-23	0.900	0.930	0.900	0.930	0.930	170,000
2021-12-22	0.870	0.920	0.870	0.910	0.910	264,000
2021-12-21	0.830	0.880	0.830	0.870	0.870	1,958,000
2021-12-20	0.850	0.940	0.830	0.830	0.830	3,110,000
2021-12-17	0.860	0.870	0.860	0.870	0.870	1,304,000
2021-12-16	0.880	0.890	0.850	0.860	0.860	2,746,487
2021-12-15	0.950	0.950	0.860	0.860	0.860	8,996,000
2021-12-14	1.020	1.020	0.940	0.950	0.950	7,060,000
2021-12-13	1.120	1.120	1.020	1.050	1.050	514,000
2021-12-10	1.060	1.100	1.050	1.100	1.100	262,000
2021-12-09	1.090	1.120	1.060	1.100	1.100	1,012,000
2021-12-08	1.040	1.090	1.040	1.060	1.060	7,872,000
2021-12-07	1.040	1.100	1.040	1.100	1.100	490,000
2021-12-06	1.040	1.040	1.000	1.040	1.040	596,000
2021-12-03	1.020	1.050	1.020	1.040	1.040	522,000

← NewerPage 20 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.