Hope Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.580	0.590	0.560	0.570	0.570	27,204,000
2023-05-22	0.580	0.590	0.560	0.580	0.580	25,866,000
2023-05-19	0.580	0.580	0.570	0.580	0.580	13,618,000
2023-05-18	0.590	0.590	0.570	0.580	0.580	24,640,000
2023-05-17	0.590	0.590	0.570	0.580	0.580	30,904,000
2023-05-16	0.620	0.620	0.580	0.590	0.590	55,616,000
2023-05-15	0.610	0.620	0.590	0.610	0.610	47,402,000
2023-05-12	0.640	0.640	0.600	0.610	0.610	61,220,000
2023-05-11	0.640	0.640	0.620	0.640	0.640	16,842,000
2023-05-10	0.620	0.650	0.610	0.640	0.640	26,222,840
2023-05-09	0.640	0.650	0.610	0.620	0.620	29,822,000
2023-05-08	0.640	0.700	0.630	0.640	0.640	63,531,560
2023-05-05	0.610	0.640	0.600	0.640	0.640	35,450,000
2023-05-04	0.580	0.610	0.580	0.610	0.610	25,468,400
2023-05-03	0.560	0.580	0.560	0.580	0.580	4,260,000
2023-05-02	0.600	0.610	0.560	0.570	0.570	20,793,200
2023-04-28	0.600	0.620	0.590	0.600	0.600	31,434,000
2023-04-27	0.590	0.590	0.570	0.580	0.580	13,450,000
2023-04-26	0.580	0.590	0.570	0.580	0.580	4,438,000
2023-04-25	0.580	0.590	0.560	0.580	0.580	31,244,000
2023-04-24	0.590	0.590	0.580	0.580	0.580	12,846,000
2023-04-21	0.590	0.600	0.580	0.590	0.590	12,054,000
2023-04-20	0.610	0.620	0.590	0.590	0.590	27,986,000
2023-04-19	0.600	0.610	0.590	0.600	0.600	18,996,000
2023-04-18	0.600	0.610	0.600	0.610	0.610	5,566,000
2023-04-17	0.590	0.610	0.590	0.600	0.600	11,826,000
2023-04-14	0.600	0.610	0.590	0.590	0.590	11,430,000
2023-04-13	0.590	0.610	0.580	0.600	0.600	23,352,000
2023-04-12	0.600	0.600	0.590	0.590	0.590	9,242,000
2023-04-11	0.600	0.610	0.590	0.590	0.590	29,118,000
2023-04-06	0.600	0.610	0.590	0.600	0.600	17,614,000
2023-04-04	0.620	0.630	0.600	0.600	0.600	39,106,000
2023-04-03	0.620	0.640	0.610	0.620	0.620	34,471,000
2023-03-31	0.610	0.640	0.600	0.620	0.620	20,618,000
2023-03-30	0.610	0.620	0.590	0.600	0.600	24,450,000
2023-03-29	0.610	0.620	0.590	0.610	0.610	71,796,000
2023-03-28	0.610	0.610	0.600	0.600	0.600	10,410,000
2023-03-27	0.610	0.620	0.600	0.600	0.600	23,522,000
2023-03-24	0.610	0.620	0.600	0.620	0.620	23,550,000
2023-03-23	0.620	0.620	0.600	0.620	0.620	23,846,000
2023-03-22	0.620	0.640	0.610	0.620	0.620	29,726,000
2023-03-21	0.600	0.620	0.580	0.610	0.610	57,498,000
2023-03-20	0.610	0.610	0.580	0.590	0.590	51,670,000
2023-03-17	0.620	0.630	0.610	0.610	0.610	28,080,000
2023-03-16	0.600	0.620	0.600	0.610	0.610	26,508,002
2023-03-15	0.620	0.680	0.600	0.610	0.610	53,614,002
2023-03-14	0.620	0.620	0.590	0.600	0.600	60,440,000
2023-03-13	0.640	0.660	0.610	0.620	0.620	86,900,000
2023-03-10	0.640	0.640	0.620	0.630	0.630	64,355,650
2023-03-09	0.650	0.660	0.640	0.650	0.650	28,698,000
2023-03-08	0.650	0.650	0.630	0.650	0.650	57,314,000
2023-03-07	0.680	0.680	0.650	0.650	0.650	61,346,000
2023-03-06	0.700	0.700	0.670	0.680	0.680	41,517,131
2023-03-03	0.680	0.700	0.670	0.690	0.690	55,525,034
2023-03-02	0.700	0.700	0.670	0.680	0.680	26,146,000
2023-03-01	0.670	0.700	0.660	0.690	0.690	63,042,000
2023-02-28	0.670	0.680	0.640	0.660	0.660	81,254,000
2023-02-27	0.680	0.690	0.650	0.660	0.660	56,674,000
2023-02-24	0.700	0.720	0.670	0.690	0.690	34,130,000
2023-02-23	0.710	0.720	0.700	0.700	0.700	34,302,000

← NewerPage 15 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.