Minsheng Education Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.040	1.070	1.030	1.030	1.030	672,000
2021-12-01	1.050	1.060	1.040	1.040	1.040	246,000
2021-11-30	1.080	1.080	1.060	1.060	1.060	404,000
2021-11-29	1.100	1.120	1.080	1.090	1.090	212,000
2021-11-26	1.180	1.180	1.090	1.100	1.100	450,000
2021-11-25	1.090	1.190	1.090	1.140	1.140	1,740,000
2021-11-24	1.120	1.120	1.090	1.110	1.110	64,000
2021-11-23	1.090	1.150	1.070	1.080	1.080	5,428,000
2021-11-22	1.090	1.110	1.080	1.110	1.110	188,000
2021-11-19	1.130	1.130	1.050	1.080	1.080	6,572,000
2021-11-18	1.110	1.110	1.060	1.100	1.100	3,786,000
2021-11-17	1.090	1.170	1.050	1.110	1.110	2,572,000
2021-11-16	1.060	1.090	1.040	1.060	1.060	670,000
2021-11-15	1.100	1.110	1.070	1.070	1.070	246,000
2021-11-12	1.070	1.080	1.050	1.080	1.080	230,000
2021-11-11	1.070	1.150	1.050	1.070	1.070	1,572,000
2021-11-10	1.080	1.080	1.080	1.080	1.080	4,000
2021-11-09	1.080	1.110	1.080	1.110	1.110	62,000
2021-11-08	1.070	1.120	1.060	1.070	1.070	304,000
2021-11-05	1.070	1.100	1.060	1.060	1.060	2,386,000
2021-11-04	1.100	1.100	1.070	1.070	1.070	254,000
2021-11-03	1.080	1.120	1.070	1.120	1.120	630,000
2021-11-02	1.130	1.130	1.070	1.100	1.100	788,000
2021-11-01	1.100	1.130	1.090	1.130	1.130	366,000
2021-10-29	1.120	1.130	1.110	1.130	1.130	110,000
2021-10-28	1.130	1.160	1.100	1.120	1.120	338,000
2021-10-27	1.180	1.180	1.110	1.150	1.150	948,000
2021-10-26	1.140	1.170	1.140	1.140	1.140	186,000
2021-10-25	1.200	1.200	1.120	1.130	1.130	3,206,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.