Hope Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.710	0.710	0.690	0.710	0.710	43,656,000
2023-02-21	0.720	0.730	0.690	0.720	0.720	51,554,000
2023-02-20	0.700	0.720	0.690	0.720	0.720	22,698,000
2023-02-17	0.700	0.720	0.690	0.700	0.700	24,398,000
2023-02-16	0.690	0.720	0.690	0.710	0.710	36,746,000
2023-02-15	0.710	0.720	0.680	0.690	0.690	83,310,000
2023-02-14	0.760	0.770	0.710	0.710	0.710	61,660,000
2023-02-13	0.730	0.740	0.710	0.730	0.730	50,574,000
2023-02-10	0.770	0.770	0.720	0.740	0.740	63,328,000
2023-02-09	0.730	0.760	0.730	0.760	0.760	59,782,000
2023-02-08	0.740	0.750	0.710	0.730	0.730	86,104,000
2023-02-07	0.760	0.770	0.730	0.730	0.730	51,582,000
2023-02-06	0.770	0.780	0.730	0.750	0.750	110,774,000
2023-02-03	0.810	0.810	0.770	0.780	0.780	57,950,000
2023-02-02	0.810	0.850	0.800	0.810	0.810	117,376,000
2023-02-01	0.810	0.820	0.770	0.800	0.800	86,608,000
2023-01-31	0.810	0.820	0.770	0.800	0.800	72,360,000
2023-01-30	0.820	0.820	0.780	0.810	0.810	78,550,000
2023-01-27	0.830	0.850	0.810	0.840	0.840	18,404,000
2023-01-26	0.830	0.850	0.820	0.830	0.830	13,604,000
2023-01-20	0.780	0.830	0.770	0.830	0.830	40,865,250
2023-01-19	0.740	0.760	0.730	0.760	0.760	13,672,000
2023-01-18	0.780	0.790	0.730	0.740	0.740	107,548,000
2023-01-17	0.790	0.800	0.750	0.780	0.780	86,489,252
2023-01-16	0.840	0.860	0.780	0.790	0.790	137,766,000
2023-01-13	0.810	0.840	0.790	0.830	0.830	63,112,000
2023-01-12	0.810	0.830	0.790	0.800	0.800	55,536,000
2023-01-11	0.820	0.860	0.810	0.810	0.810	69,984,000
2023-01-10	0.860	0.860	0.800	0.810	0.810	101,436,000
2023-01-09	0.840	0.880	0.830	0.870	0.870	113,130,000
2023-01-06	0.770	0.850	0.770	0.820	0.820	186,390,700
2023-01-05	0.790	0.800	0.760	0.760	0.760	112,930,000
2023-01-04	0.730	0.780	0.720	0.770	0.770	121,582,000
2023-01-03	0.700	0.720	0.680	0.710	0.710	81,543,000
2022-12-30	0.690	0.720	0.680	0.700	0.700	96,360,000
2022-12-29	0.710	0.730	0.680	0.680	0.680	196,612,000
2022-12-28	0.810	0.820	0.720	0.730	0.730	157,658,000
2022-12-23	0.800	0.880	0.780	0.800	0.800	361,734,870
2022-12-22	0.830	0.850	0.790	0.810	0.810	253,996,000
2022-12-21	0.830	0.880	0.770	0.790	0.790	203,988,000
2022-12-20	0.820	0.850	0.770	0.800	0.800	207,675,000
2022-12-19	0.770	0.890	0.760	0.820	0.820	515,336,000
2022-12-16	0.700	0.790	0.700	0.740	0.740	194,364,000
2022-12-15	0.710	0.740	0.680	0.690	0.690	86,084,000
2022-12-14	0.680	0.780	0.670	0.700	0.700	377,818,000
2022-12-13	0.660	0.680	0.640	0.670	0.670	62,110,692
2022-12-12	0.680	0.690	0.650	0.660	0.660	44,796,000
2022-12-09	0.700	0.710	0.660	0.680	0.680	66,020,000
2022-12-08	0.640	0.680	0.630	0.680	0.680	113,000,000
2022-12-07	0.660	0.700	0.630	0.630	0.630	176,956,064
2022-12-06	0.620	0.700	0.620	0.670	0.670	191,794,412
2022-12-05	0.590	0.640	0.570	0.630	0.630	287,565,908
2022-12-02	0.680	0.680	0.560	0.580	0.580	883,440,366
2022-12-01	0.680	0.740	0.660	0.680	0.680	372,324,000
2022-11-30	0.680	0.760	0.680	0.760	0.760	103,744,000
2022-11-29	0.680	0.720	0.670	0.680	0.680	122,872,000
2022-11-28	0.700	0.700	0.650	0.670	0.670	68,766,000
2022-11-25	0.740	0.780	0.700	0.710	0.710	77,510,000
2022-11-24	0.730	0.760	0.720	0.730	0.730	49,300,000
2022-11-23	0.760	0.760	0.710	0.720	0.720	53,552,000

← NewerPage 16 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.