Hope Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.305	0.360	0.305	0.330	0.330	10,576,000
2024-02-14	0.305	0.320	0.285	0.315	0.315	11,486,748
2024-02-09	0.305	0.305	0.295	0.300	0.300	698,000
2024-02-08	0.320	0.320	0.300	0.305	0.305	30,822,732
2024-02-07	0.310	0.325	0.310	0.315	0.315	13,218,000
2024-02-06	0.300	0.320	0.300	0.315	0.315	20,346,000
2024-02-05	0.295	0.305	0.285	0.300	0.300	38,040,000
2024-02-02	0.305	0.315	0.290	0.290	0.290	16,548,000
2024-02-01	0.300	0.310	0.295	0.305	0.305	13,290,000
2024-01-31	0.315	0.315	0.295	0.300	0.300	32,482,000
2024-01-30	0.315	0.320	0.305	0.305	0.305	23,910,000
2024-01-29	0.315	0.325	0.310	0.320	0.320	20,388,000
2024-01-26	0.310	0.325	0.310	0.310	0.310	25,288,000
2024-01-25	0.300	0.320	0.295	0.315	0.315	43,468,000
2024-01-24	0.285	0.305	0.280	0.300	0.300	50,318,156
2024-01-23	0.280	0.285	0.270	0.280	0.280	37,594,000
2024-01-22	0.285	0.285	0.275	0.275	0.275	42,452,000
2024-01-19	0.290	0.295	0.285	0.285	0.285	12,862,000
2024-01-18	0.295	0.300	0.290	0.290	0.290	16,971,713
2024-01-17	0.320	0.325	0.285	0.290	0.290	64,144,000
2024-01-16	0.310	0.315	0.290	0.300	0.300	107,727,000
2024-01-15	0.320	0.320	0.310	0.310	0.310	7,742,000
2024-01-12	0.320	0.325	0.315	0.315	0.315	7,338,000
2024-01-11	0.320	0.330	0.315	0.320	0.320	10,972,000
2024-01-10	0.320	0.320	0.310	0.315	0.315	19,588,000
2024-01-09	0.320	0.325	0.310	0.320	0.320	17,302,000
2024-01-08	0.320	0.325	0.310	0.315	0.315	18,657,000
2024-01-05	0.320	0.325	0.315	0.320	0.320	13,404,410
2024-01-04	0.340	0.340	0.315	0.320	0.320	52,832,000
2024-01-03	0.340	0.345	0.335	0.335	0.335	17,116,000
2024-01-02	0.360	0.360	0.335	0.340	0.340	19,478,408
2023-12-29	0.355	0.365	0.350	0.360	0.360	14,130,000
2023-12-28	0.340	0.360	0.335	0.355	0.355	30,536,000
2023-12-27	0.345	0.345	0.320	0.340	0.340	51,834,000
2023-12-22	0.350	0.355	0.335	0.340	0.340	28,798,000
2023-12-21	0.345	0.350	0.335	0.350	0.350	40,206,000
2023-12-20	0.350	0.355	0.340	0.345	0.345	41,000,000
2023-12-19	0.375	0.375	0.345	0.350	0.350	90,302,000
2023-12-18	0.395	0.395	0.375	0.375	0.375	23,098,000
2023-12-15	0.385	0.395	0.380	0.390	0.390	17,818,000
2023-12-14	0.385	0.390	0.375	0.380	0.380	20,218,000
2023-12-13	0.395	0.395	0.375	0.380	0.380	15,830,000
2023-12-12	0.385	0.395	0.375	0.390	0.390	35,852,000
2023-12-11	0.400	0.400	0.375	0.380	0.380	28,614,000
2023-12-08	0.400	0.405	0.395	0.395	0.395	10,072,000
2023-12-07	0.405	0.405	0.395	0.400	0.400	17,268,000
2023-12-06	0.410	0.415	0.400	0.405	0.405	28,486,043
2023-12-05	0.405	0.420	0.405	0.410	0.410	14,738,000
2023-12-04	0.420	0.425	0.405	0.405	0.405	24,176,000
2023-12-01	0.415	0.425	0.400	0.415	0.415	56,642,000
2023-11-30	0.430	0.440	0.425	0.435	0.435	19,860,000
2023-11-29	0.435	0.435	0.425	0.430	0.430	10,126,000
2023-11-28	0.445	0.450	0.420	0.435	0.435	28,972,000
2023-11-27	0.455	0.455	0.445	0.445	0.445	8,326,000
2023-11-24	0.455	0.460	0.450	0.455	0.455	3,718,000
2023-11-23	0.450	0.460	0.450	0.460	0.460	7,014,000
2023-11-22	0.445	0.455	0.445	0.450	0.450	10,270,000
2023-11-21	0.445	0.450	0.440	0.440	0.440	9,390,000
2023-11-20	0.430	0.445	0.430	0.440	0.440	9,186,000
2023-11-17	0.430	0.430	0.420	0.425	0.425	6,400,000

← NewerPage 12 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-02-22	0.0400 HKD
2021-03-22	0.0098 HKD
2020-07-02	0.0250 HKD
2019-05-30	0.0180 HKD

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