Hope Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.800	0.870	0.720	0.760	0.760	158,185,606
2022-11-21	0.820	0.850	0.740	0.800	0.800	161,258,000
2022-11-18	0.730	0.980	0.720	0.820	0.820	458,675,792
2022-11-17	0.690	0.730	0.670	0.720	0.720	102,914,000
2022-11-16	0.690	0.790	0.660	0.690	0.690	137,596,000
2022-11-15	0.610	0.670	0.600	0.670	0.670	61,834,000
2022-11-14	0.610	0.630	0.590	0.610	0.610	40,701,550
2022-11-11	0.580	0.600	0.570	0.600	0.600	17,880,029
2022-11-10	0.580	0.580	0.560	0.560	0.560	8,628,000
2022-11-09	0.590	0.610	0.580	0.580	0.580	6,892,000
2022-11-08	0.600	0.600	0.570	0.600	0.600	12,730,450
2022-11-07	0.580	0.600	0.560	0.600	0.600	26,142,000
2022-11-04	0.550	0.580	0.550	0.560	0.560	31,732,000
2022-11-03	0.540	0.550	0.530	0.550	0.550	17,925,684
2022-11-02	0.510	0.550	0.500	0.550	0.550	11,684,000
2022-11-01	0.485	0.520	0.485	0.510	0.510	22,124,000
2022-10-31	0.520	0.530	0.485	0.485	0.485	21,096,000
2022-10-28	0.540	0.540	0.510	0.520	0.520	17,433,200
2022-10-27	0.550	0.580	0.540	0.550	0.550	13,744,000
2022-10-26	0.530	0.550	0.530	0.540	0.540	8,578,000
2022-10-25	0.530	0.540	0.510	0.530	0.530	10,298,000
2022-10-24	0.560	0.560	0.520	0.520	0.520	31,826,000
2022-10-21	0.560	0.570	0.550	0.560	0.560	5,570,000
2022-10-20	0.560	0.560	0.540	0.550	0.550	10,016,000
2022-10-19	0.580	0.590	0.550	0.560	0.560	38,388,000
2022-10-18	0.590	0.600	0.560	0.580	0.580	16,804,000
2022-10-17	0.550	0.590	0.530	0.570	0.570	21,354,000
2022-10-14	0.540	0.570	0.530	0.550	0.550	9,559,200
2022-10-13	0.560	0.560	0.530	0.530	0.530	9,961,807
2022-10-12	0.550	0.560	0.520	0.550	0.550	15,062,000
2022-10-11	0.560	0.560	0.540	0.550	0.550	8,746,000
2022-10-10	0.570	0.580	0.540	0.560	0.560	29,120,000
2022-10-07	0.600	0.600	0.570	0.580	0.580	1,754,000
2022-10-06	0.580	0.600	0.580	0.590	0.590	4,412,000
2022-10-05	0.570	0.600	0.570	0.580	0.580	4,230,000
2022-10-03	0.570	0.570	0.550	0.560	0.560	3,380,043
2022-09-30	0.550	0.570	0.530	0.560	0.560	3,334,000
2022-09-29	0.540	0.560	0.540	0.550	0.550	2,566,000
2022-09-28	0.540	0.550	0.530	0.530	0.530	17,163,688
2022-09-27	0.530	0.550	0.510	0.540	0.540	18,288,000
2022-09-26	0.540	0.550	0.520	0.530	0.530	21,416,000
2022-09-23	0.530	0.580	0.530	0.540	0.540	21,202,687
2022-09-22	0.530	0.550	0.530	0.530	0.530	7,518,000
2022-09-21	0.570	0.570	0.540	0.540	0.540	17,114,000
2022-09-20	0.580	0.580	0.550	0.570	0.570	26,660,000
2022-09-19	0.600	0.610	0.560	0.570	0.570	25,328,000
2022-09-16	0.640	0.640	0.600	0.600	0.600	25,304,000
2022-09-15	0.640	0.650	0.630	0.640	0.640	12,584,000
2022-09-14	0.650	0.650	0.630	0.640	0.640	20,270,000
2022-09-13	0.640	0.660	0.640	0.660	0.660	17,516,975
2022-09-09	0.640	0.650	0.630	0.640	0.640	40,510,428
2022-09-08	0.670	0.670	0.640	0.640	0.640	18,386,000
2022-09-07	0.690	0.690	0.660	0.660	0.660	12,198,000
2022-09-06	0.690	0.700	0.680	0.690	0.690	11,916,000
2022-09-05	0.720	0.720	0.680	0.680	0.680	30,798,000
2022-09-02	0.680	0.720	0.670	0.720	0.720	37,690,000
2022-09-01	0.680	0.710	0.670	0.670	0.670	43,068,000
2022-08-31	0.670	0.690	0.670	0.680	0.680	18,756,000
2022-08-30	0.700	0.700	0.670	0.680	0.680	39,122,000
2022-08-29	0.690	0.740	0.690	0.690	0.690	68,248,000

← NewerPage 17 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.