Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.020	2.050	2.010	2.020	2.020	686,000
2023-02-20	2.020	2.030	2.000	2.020	2.020	830,000
2023-02-17	2.040	2.050	2.010	2.010	2.010	432,000
2023-02-16	2.030	2.270	2.010	2.030	2.030	790,000
2023-02-15	2.050	2.100	2.020	2.020	2.020	548,000
2023-02-14	2.060	2.070	2.040	2.050	2.050	584,000
2023-02-13	2.050	2.120	2.040	2.050	2.050	736,000
2023-02-10	2.070	2.130	2.040	2.050	2.050	816,000
2023-02-09	2.060	2.100	2.040	2.070	2.070	434,000
2023-02-08	2.090	2.140	2.040	2.070	2.070	1,092,000
2023-02-07	2.000	2.120	1.990	2.080	2.080	980,000
2023-02-06	2.000	2.030	1.980	2.010	2.010	522,000
2023-02-03	2.000	2.040	1.990	2.010	2.010	430,000
2023-02-02	2.010	2.010	1.990	2.010	2.010	630,000
2023-02-01	2.010	2.020	1.990	2.020	2.020	328,000
2023-01-31	2.020	2.020	1.980	2.010	2.010	332,000
2023-01-30	2.020	2.040	1.980	2.030	2.030	432,000
2023-01-27	2.020	2.060	1.990	2.020	2.020	948,000
2023-01-26	2.030	2.150	2.000	2.020	2.020	578,000
2023-01-20	2.030	2.080	2.000	2.020	2.020	520,000
2023-01-19	2.020	2.070	2.000	2.030	2.030	868,000
2023-01-18	2.080	2.110	2.020	2.020	2.020	664,000
2023-01-17	2.100	2.150	2.060	2.080	2.080	722,000
2023-01-16	2.410	2.410	2.040	2.120	2.120	850,000
2023-01-13	2.060	2.100	2.020	2.100	2.100	884,000
2023-01-12	2.050	2.070	2.020	2.060	2.060	772,000
2023-01-11	2.050	2.080	2.000	2.060	2.060	1,072,000
2023-01-10	2.020	2.100	2.000	2.050	2.050	810,000
2023-01-09	2.040	2.060	2.000	2.020	2.020	966,000
2023-01-06	2.200	2.200	2.010	2.030	2.030	644,000
2023-01-05	2.150	2.250	2.070	2.070	2.070	906,000
2023-01-04	2.200	2.250	2.120	2.120	2.120	696,000
2023-01-03	2.220	2.240	2.170	2.200	2.200	912,000
2022-12-30	2.150	2.220	2.120	2.220	2.220	1,132,000
2022-12-29	2.140	2.190	2.110	2.150	2.150	1,134,000
2022-12-28	2.160	2.250	2.140	2.160	2.160	1,454,000
2022-12-23	2.030	2.180	2.030	2.170	2.170	1,416,000
2022-12-22	2.070	2.100	2.060	2.070	2.070	1,114,000
2022-12-21	2.040	2.080	2.030	2.070	2.070	1,498,000
2022-12-20	2.040	2.070	2.020	2.040	2.040	1,140,000
2022-12-19	2.070	2.090	2.040	2.040	2.040	1,076,000
2022-12-16	2.090	2.110	2.040	2.090	2.090	1,204,000
2022-12-15	2.090	2.120	2.060	2.080	2.080	908,000
2022-12-14	2.070	2.120	2.070	2.100	2.100	1,136,000
2022-12-13	2.120	2.150	2.070	2.110	2.110	1,298,000
2022-12-12	2.100	2.120	2.060	2.090	2.090	1,134,000
2022-12-09	2.090	2.120	2.060	2.110	2.110	1,170,000
2022-12-08	2.030	2.100	2.030	2.090	2.090	1,164,000
2022-12-07	2.000	2.030	1.970	2.010	2.010	1,336,000
2022-12-06	2.000	2.020	1.970	2.010	2.010	1,664,000
2022-12-05	1.990	2.040	1.990	2.020	2.020	1,350,000
2022-12-02	1.960	2.000	1.960	1.990	1.990	1,440,000
2022-12-01	1.970	1.990	1.960	1.980	1.980	1,336,000
2022-11-30	1.980	1.990	1.950	1.980	1.980	1,038,000
2022-11-29	1.890	1.970	1.870	1.950	1.950	1,134,000
2022-11-28	1.910	1.910	1.860	1.880	1.880	920,000
2022-11-25	1.870	1.910	1.850	1.910	1.910	912,000
2022-11-24	1.800	1.860	1.760	1.860	1.860	820,000
2022-11-23	1.780	1.790	1.740	1.790	1.790	540,000
2022-11-22	1.770	1.840	1.740	1.740	1.740	434,000

← NewerPage 16 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-05	0.0223 HKD
2020-07-03	0.0207 HKD

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