Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	2.110	2.200	2.100	2.200	2.200	1,402,000
2022-02-28	2.110	2.120	2.090	2.100	2.100	1,512,000
2022-02-25	2.100	2.150	2.090	2.100	2.100	1,402,000
2022-02-24	2.110	2.120	2.060	2.100	2.100	1,396,000
2022-02-23	2.130	2.130	2.080	2.120	2.120	1,472,000
2022-02-22	2.110	2.170	2.080	2.100	2.100	1,432,000
2022-02-21	2.100	2.100	2.070	2.100	2.100	1,770,000
2022-02-18	2.150	2.170	2.080	2.100	2.100	1,442,000
2022-02-17	2.110	2.120	2.100	2.110	2.110	1,508,000
2022-02-16	2.130	2.130	2.100	2.100	2.100	1,734,000
2022-02-15	2.120	2.120	2.090	2.100	2.100	1,376,000
2022-02-14	2.130	2.170	2.100	2.110	2.110	1,408,000
2022-02-11	2.200	2.200	2.080	2.100	2.100	1,422,000
2022-02-10	2.130	2.170	2.070	2.170	2.170	1,456,000
2022-02-09	2.200	2.280	2.130	2.160	2.160	1,422,000
2022-02-08	2.150	2.190	2.120	2.160	2.160	1,600,000
2022-02-07	2.180	2.250	2.130	2.130	2.130	1,394,000
2022-02-04	2.150	2.180	2.100	2.180	2.180	1,420,000
2022-01-31	2.160	2.230	2.100	2.150	2.150	1,060,000
2022-01-28	2.130	2.130	2.040	2.120	2.120	1,506,000
2022-01-27	2.150	2.160	2.050	2.100	2.100	1,400,000
2022-01-26	2.140	2.180	2.070	2.100	2.100	1,460,000
2022-01-25	2.110	2.110	2.000	2.100	2.100	1,514,000
2022-01-24	2.160	2.230	2.080	2.100	2.100	1,424,000
2022-01-21	2.140	2.210	2.100	2.120	2.120	1,628,000
2022-01-20	2.200	2.200	2.090	2.120	2.120	1,564,000
2022-01-19	2.220	2.270	2.150	2.260	2.260	1,390,000
2022-01-18	2.130	2.180	2.130	2.180	2.180	1,458,000
2022-01-17	2.220	2.220	2.150	2.150	2.150	1,474,000
2022-01-14	2.210	2.210	2.110	2.190	2.190	1,448,000
2022-01-13	2.240	2.270	2.160	2.210	2.210	1,418,000
2022-01-12	2.270	2.270	2.190	2.200	2.200	1,434,000
2022-01-11	2.170	2.220	2.160	2.220	2.220	1,518,000
2022-01-10	2.310	2.310	2.200	2.200	2.200	1,774,000
2022-01-07	2.300	2.390	2.230	2.280	2.280	1,536,000
2022-01-06	2.300	2.390	2.200	2.220	2.220	1,802,000
2022-01-05	2.380	2.380	2.240	2.240	2.240	1,676,000
2022-01-04	2.380	2.380	2.300	2.380	2.380	1,826,000
2022-01-03	2.440	2.480	2.300	2.360	2.360	1,524,000
2021-12-31	2.370	2.390	2.270	2.390	2.390	1,202,000
2021-12-30	2.460	2.460	2.300	2.300	2.300	1,824,000
2021-12-29	2.420	2.440	2.370	2.440	2.440	1,700,000
2021-12-28	2.410	2.410	2.360	2.410	2.410	1,724,000
2021-12-24	2.410	2.420	2.360	2.400	2.400	846,000
2021-12-23	2.440	2.440	2.370	2.380	2.380	1,914,000
2021-12-22	2.440	2.520	2.350	2.430	2.430	2,062,000
2021-12-21	2.200	2.370	2.170	2.370	2.370	2,208,000
2021-12-20	2.290	2.380	2.120	2.200	2.200	1,932,000
2021-12-17	2.260	2.260	2.210	2.230	2.230	2,168,000
2021-12-16	2.300	2.300	2.210	2.270	2.270	1,812,000
2021-12-15	2.360	2.450	2.270	2.270	2.270	1,826,000
2021-12-14	2.370	2.380	2.310	2.310	2.310	1,904,000
2021-12-13	2.260	2.370	2.260	2.370	2.370	1,832,000
2021-12-10	2.290	2.290	2.260	2.290	2.290	1,734,000
2021-12-09	2.240	2.290	2.200	2.290	2.290	2,024,000
2021-12-08	2.240	2.240	2.190	2.230	2.230	1,944,000
2021-12-07	2.150	2.260	2.080	2.240	2.240	2,800,000
2021-12-06	2.170	2.190	2.070	2.120	2.120	2,006,000
2021-12-03	2.120	2.120	2.070	2.100	2.100	2,026,000
2021-12-02	2.140	2.140	2.030	2.120	2.120	1,862,000

← NewerPage 20 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.