Hope Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.510	0.520	0.500	0.500	0.500	11,822,000
2023-08-17	0.520	0.520	0.500	0.510	0.510	17,000,000
2023-08-16	0.520	0.530	0.520	0.520	0.520	2,142,000
2023-08-15	0.520	0.530	0.520	0.520	0.520	4,718,000
2023-08-14	0.540	0.540	0.520	0.520	0.520	11,928,000
2023-08-11	0.540	0.540	0.530	0.530	0.530	6,911,022
2023-08-10	0.540	0.550	0.530	0.540	0.540	2,606,000
2023-08-09	0.540	0.550	0.530	0.540	0.540	5,735,550
2023-08-08	0.550	0.550	0.530	0.540	0.540	13,200,000
2023-08-07	0.570	0.570	0.540	0.540	0.540	12,848,000
2023-08-04	0.570	0.580	0.560	0.560	0.560	7,998,000
2023-08-03	0.570	0.570	0.550	0.570	0.570	9,210,000
2023-08-02	0.580	0.580	0.560	0.570	0.570	11,224,000
2023-08-01	0.590	0.590	0.560	0.570	0.570	21,850,000
2023-07-31	0.570	0.600	0.570	0.590	0.590	77,184,000
2023-07-28	0.530	0.570	0.530	0.570	0.570	56,108,000
2023-07-27	0.540	0.550	0.530	0.530	0.530	30,106,000
2023-07-26	0.540	0.540	0.520	0.530	0.530	16,324,000
2023-07-25	0.520	0.540	0.520	0.540	0.540	16,156,000
2023-07-24	0.520	0.520	0.510	0.520	0.520	5,802,000
2023-07-21	0.510	0.530	0.510	0.520	0.520	10,134,000
2023-07-20	0.510	0.530	0.510	0.510	0.510	19,668,000
2023-07-19	0.500	0.520	0.500	0.510	0.510	15,822,000
2023-07-18	0.530	0.530	0.500	0.500	0.500	26,040,000
2023-07-14	0.520	0.530	0.520	0.530	0.530	1,226,000
2023-07-13	0.520	0.530	0.510	0.530	0.530	21,312,000
2023-07-12	0.520	0.520	0.510	0.510	0.510	9,348,000
2023-07-11	0.510	0.520	0.500	0.510	0.510	18,546,000
2023-07-10	0.510	0.520	0.500	0.510	0.510	7,206,000
2023-07-07	0.510	0.520	0.500	0.510	0.510	5,250,000
2023-07-06	0.520	0.530	0.485	0.510	0.510	78,944,000
2023-07-05	0.530	0.530	0.510	0.520	0.520	18,344,000
2023-07-04	0.530	0.540	0.520	0.530	0.530	13,606,000
2023-07-03	0.530	0.540	0.520	0.530	0.530	13,900,198
2023-06-30	0.530	0.540	0.520	0.520	0.520	50,742,000
2023-06-29	0.540	0.540	0.530	0.530	0.530	19,880,000
2023-06-28	0.540	0.540	0.530	0.540	0.540	17,204,000
2023-06-27	0.530	0.550	0.530	0.540	0.540	9,686,000
2023-06-26	0.540	0.550	0.530	0.530	0.530	10,620,000
2023-06-23	0.560	0.560	0.520	0.540	0.540	14,692,000
2023-06-21	0.580	0.590	0.550	0.560	0.560	41,676,000
2023-06-20	0.600	0.600	0.570	0.580	0.580	24,858,000
2023-06-19	0.590	0.600	0.580	0.600	0.600	25,962,000
2023-06-16	0.580	0.600	0.580	0.600	0.600	14,120,000
2023-06-15	0.580	0.590	0.580	0.590	0.590	8,894,000
2023-06-14	0.570	0.590	0.560	0.580	0.580	50,436,000
2023-06-13	0.560	0.570	0.540	0.570	0.570	35,040,000
2023-06-12	0.560	0.560	0.530	0.560	0.560	60,100,000
2023-06-09	0.560	0.560	0.540	0.560	0.560	44,252,000
2023-06-08	0.570	0.570	0.540	0.560	0.560	28,874,000
2023-06-07	0.560	0.580	0.560	0.570	0.570	44,964,000
2023-06-06	0.580	0.580	0.550	0.550	0.550	50,412,000
2023-06-05	0.590	0.600	0.570	0.570	0.570	32,158,000
2023-06-02	0.570	0.610	0.560	0.580	0.580	71,034,000
2023-06-01	0.560	0.570	0.550	0.560	0.560	12,424,000
2023-05-31	0.560	0.560	0.540	0.560	0.560	33,716,000
2023-05-30	0.550	0.570	0.550	0.560	0.560	27,588,000
2023-05-29	0.550	0.560	0.540	0.550	0.550	13,690,000
2023-05-25	0.560	0.570	0.540	0.540	0.540	45,746,000
2023-05-24	0.570	0.570	0.550	0.560	0.560	21,673,688

← NewerPage 14 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.