Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.870	1.870	1.760	1.810	1.810	352,000
2022-11-18	1.900	1.900	1.810	1.810	1.810	350,000
2022-11-17	1.890	1.890	1.830	1.890	1.890	302,000
2022-11-16	1.940	1.960	1.860	1.870	1.870	478,000
2022-11-15	2.010	2.010	1.800	1.920	1.920	1,408,000
2022-11-14	2.010	2.030	1.960	2.000	2.000	1,320,000
2022-11-11	2.010	2.030	1.990	2.000	2.000	1,148,000
2022-11-10	2.030	2.030	1.990	2.010	2.010	1,302,000
2022-11-09	2.010	2.030	2.000	2.020	2.020	1,278,000
2022-11-08	2.010	2.020	1.990	2.020	2.020	1,108,000
2022-11-07	2.000	2.020	2.000	2.010	2.010	1,370,000
2022-11-04	2.040	2.040	1.980	2.000	2.000	1,340,000
2022-11-03	2.030	2.040	2.000	2.040	2.040	1,058,000
2022-11-02	2.040	2.060	2.040	2.050	2.050	786,000
2022-11-01	2.030	2.110	1.980	2.050	2.050	1,532,000
2022-10-31	2.020	2.030	2.000	2.010	2.010	1,192,000
2022-10-28	2.050	2.050	1.990	2.010	2.010	1,376,000
2022-10-27	2.030	2.030	2.000	2.020	2.020	1,222,000
2022-10-26	2.040	2.040	1.980	2.000	2.000	1,412,000
2022-10-25	1.980	2.000	1.970	2.000	2.000	1,086,000
2022-10-24	2.010	2.010	1.970	2.000	2.000	1,272,000
2022-10-21	1.990	2.020	1.990	2.010	2.010	1,166,000
2022-10-20	2.000	2.040	1.990	2.000	2.000	1,174,000
2022-10-19	2.020	2.030	1.990	2.000	2.000	1,298,000
2022-10-18	2.020	2.030	2.000	2.020	2.020	1,230,000
2022-10-17	1.970	2.050	1.970	2.010	2.010	1,868,000
2022-10-14	1.990	2.010	1.960	2.000	2.000	1,778,000
2022-10-13	1.990	2.000	1.970	2.000	2.000	1,384,000
2022-10-12	2.020	2.020	1.980	2.000	2.000	1,426,000
2022-10-11	2.010	2.030	1.980	2.030	2.030	1,566,000
2022-10-10	2.020	2.030	1.970	2.010	2.010	1,446,000
2022-10-07	2.040	2.070	1.990	2.020	2.020	1,712,000
2022-10-06	2.030	2.050	1.990	2.030	2.030	1,514,000
2022-10-05	2.020	2.050	2.000	2.020	2.020	1,804,000
2022-10-03	2.000	2.040	1.980	2.020	2.020	1,716,000
2022-09-30	2.000	2.030	1.960	2.010	2.010	1,642,000
2022-09-29	2.030	2.050	1.950	2.000	2.000	998,000
2022-09-28	2.050	2.050	1.980	2.000	2.000	1,166,000
2022-09-27	2.020	2.140	2.000	2.100	2.100	1,696,000
2022-09-26	2.000	2.060	2.000	2.010	2.010	1,546,000
2022-09-23	1.980	2.030	1.920	2.000	2.000	1,012,000
2022-09-22	2.010	2.030	1.990	1.990	1.990	1,512,000
2022-09-21	2.040	2.040	1.990	2.010	2.010	1,500,000
2022-09-20	2.070	2.070	2.010	2.050	2.050	1,592,000
2022-09-19	2.100	2.120	2.050	2.050	2.050	1,664,000
2022-09-16	2.080	2.120	2.060	2.110	2.110	1,628,000
2022-09-15	2.080	2.080	2.050	2.070	2.070	1,410,000
2022-09-14	2.120	2.120	2.060	2.070	2.070	1,400,000
2022-09-13	2.130	2.130	2.070	2.130	2.130	1,350,000
2022-09-09	2.100	2.110	2.050	2.100	2.100	1,356,000
2022-09-08	2.120	2.120	2.050	2.090	2.090	1,298,000
2022-09-07	2.040	2.100	2.000	2.100	2.100	1,560,000
2022-09-06	2.070	2.070	2.010	2.040	2.040	1,464,000
2022-09-05	2.090	2.090	2.030	2.050	2.050	1,322,000
2022-09-02	2.080	2.140	2.030	2.070	2.070	1,824,000
2022-09-01	2.110	2.110	2.060	2.070	2.070	1,054,000
2022-08-31	2.100	2.120	2.070	2.100	2.100	1,342,000
2022-08-30	2.120	2.120	2.070	2.100	2.100	1,342,000
2022-08-29	2.170	2.170	2.080	2.100	2.100	1,370,000
2022-08-26	2.200	2.210	2.130	2.190	2.190	1,308,000

← NewerPage 17 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.