Hope Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.440	0.440	0.425	0.425	0.425	9,538,000
2023-11-15	0.450	0.450	0.435	0.440	0.440	4,382,000
2023-11-14	0.430	0.445	0.425	0.435	0.435	9,572,000
2023-11-13	0.430	0.430	0.420	0.425	0.425	8,682,000
2023-11-10	0.435	0.435	0.420	0.430	0.430	18,090,000
2023-11-09	0.445	0.450	0.430	0.435	0.435	23,232,000
2023-11-08	0.455	0.460	0.445	0.450	0.450	8,128,000
2023-11-07	0.455	0.460	0.450	0.460	0.460	5,348,000
2023-11-06	0.455	0.460	0.450	0.455	0.455	12,646,000
2023-11-03	0.445	0.455	0.445	0.450	0.450	10,664,000
2023-11-02	0.455	0.455	0.440	0.440	0.440	11,908,000
2023-11-01	0.465	0.465	0.450	0.450	0.450	18,774,000
2023-10-31	0.475	0.475	0.460	0.460	0.460	8,308,000
2023-10-30	0.465	0.480	0.465	0.475	0.475	2,788,000
2023-10-27	0.465	0.475	0.460	0.470	0.470	4,506,000
2023-10-26	0.460	0.470	0.455	0.465	0.465	11,789,452
2023-10-25	0.470	0.480	0.460	0.460	0.460	8,288,000
2023-10-24	0.470	0.470	0.460	0.465	0.465	12,940,000
2023-10-20	0.470	0.480	0.470	0.470	0.470	8,202,000
2023-10-19	0.485	0.485	0.470	0.475	0.475	18,726,000
2023-10-18	0.495	0.495	0.485	0.490	0.490	12,234,977
2023-10-17	0.510	0.510	0.495	0.500	0.500	5,968,000
2023-10-16	0.500	0.510	0.460	0.510	0.510	63,748,000
2023-10-13	0.495	0.510	0.495	0.500	0.500	17,266,000
2023-10-12	0.495	0.510	0.490	0.510	0.510	19,502,000
2023-10-11	0.485	0.495	0.485	0.490	0.490	20,280,000
2023-10-10	0.485	0.490	0.475	0.485	0.485	4,772,000
2023-10-09	0.490	0.490	0.480	0.485	0.485	3,376,000
2023-10-06	0.490	0.490	0.485	0.485	0.485	222,000
2023-10-05	0.490	0.495	0.485	0.485	0.485	708,000
2023-10-04	0.495	0.495	0.485	0.490	0.490	910,000
2023-10-03	0.490	0.495	0.485	0.495	0.495	6,149,858
2023-09-29	0.495	0.500	0.485	0.495	0.495	2,234,000
2023-09-28	0.485	0.500	0.480	0.490	0.490	13,026,000
2023-09-27	0.485	0.490	0.480	0.485	0.485	14,930,000
2023-09-26	0.485	0.495	0.485	0.485	0.485	12,134,000
2023-09-25	0.490	0.495	0.485	0.490	0.490	14,595,451
2023-09-22	0.485	0.495	0.485	0.490	0.490	27,320,000
2023-09-21	0.495	0.495	0.485	0.490	0.490	16,628,000
2023-09-20	0.500	0.500	0.490	0.495	0.495	10,524,000
2023-09-19	0.500	0.510	0.500	0.500	0.500	35,974,000
2023-09-18	0.500	0.510	0.490	0.500	0.500	18,096,000
2023-09-15	0.510	0.510	0.490	0.500	0.500	36,828,000
2023-09-14	0.500	0.510	0.500	0.500	0.500	9,328,000
2023-09-13	0.500	0.510	0.495	0.500	0.500	7,666,000
2023-09-12	0.500	0.510	0.500	0.500	0.500	8,626,000
2023-09-11	0.510	0.510	0.495	0.500	0.500	15,878,000
2023-09-07	0.510	0.530	0.510	0.510	0.510	14,666,000
2023-09-06	0.510	0.520	0.510	0.510	0.510	5,208,000
2023-09-05	0.520	0.530	0.510	0.510	0.510	18,766,000
2023-09-04	0.510	0.530	0.510	0.530	0.530	9,830,000
2023-08-31	0.520	0.520	0.500	0.510	0.510	16,086,000
2023-08-30	0.530	0.540	0.510	0.520	0.520	7,188,000
2023-08-29	0.510	0.530	0.510	0.530	0.530	6,910,000
2023-08-28	0.530	0.530	0.510	0.510	0.510	10,788,000
2023-08-25	0.520	0.530	0.510	0.510	0.510	2,970,000
2023-08-24	0.510	0.530	0.510	0.520	0.520	17,474,000
2023-08-23	0.500	0.510	0.495	0.500	0.500	2,861,618
2023-08-22	0.495	0.520	0.490	0.500	0.500	20,160,000
2023-08-21	0.500	0.510	0.490	0.495	0.495	17,052,000

← NewerPage 13 of 21 · 1,229 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.