Hope Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.660	0.680	0.650	0.680	0.680	39,915,000
2022-08-25	0.620	0.650	0.620	0.650	0.650	8,334,000
2022-08-24	0.650	0.650	0.620	0.620	0.620	28,370,000
2022-08-23	0.640	0.660	0.640	0.650	0.650	5,946,000
2022-08-22	0.640	0.650	0.630	0.640	0.640	22,488,000
2022-08-19	0.650	0.660	0.640	0.640	0.640	18,878,000
2022-08-18	0.660	0.680	0.640	0.650	0.650	20,240,000
2022-08-17	0.660	0.670	0.640	0.670	0.670	14,503,939
2022-08-16	0.670	0.670	0.630	0.660	0.660	28,036,000
2022-08-15	0.670	0.680	0.660	0.660	0.660	4,699,634
2022-08-12	0.670	0.670	0.650	0.670	0.670	10,364,000
2022-08-11	0.680	0.690	0.660	0.670	0.670	15,788,000
2022-08-10	0.690	0.690	0.660	0.670	0.670	32,724,889
2022-08-09	0.690	0.700	0.680	0.690	0.690	12,617,889
2022-08-08	0.700	0.700	0.680	0.690	0.690	12,320,000
2022-08-05	0.680	0.700	0.670	0.700	0.700	31,521,000
2022-08-04	0.660	0.680	0.650	0.670	0.670	29,780,000
2022-08-03	0.650	0.670	0.640	0.650	0.650	28,620,000
2022-08-02	0.650	0.660	0.610	0.650	0.650	52,865,889
2022-08-01	0.650	0.670	0.640	0.660	0.660	34,794,000
2022-07-29	0.690	0.690	0.660	0.660	0.660	47,940,000
2022-07-28	0.660	0.680	0.660	0.680	0.680	51,140,000
2022-07-27	0.670	0.670	0.640	0.650	0.650	58,268,000
2022-07-26	0.660	0.690	0.650	0.670	0.670	45,058,000
2022-07-25	0.670	0.680	0.650	0.650	0.650	32,356,900
2022-07-22	0.710	0.730	0.670	0.680	0.680	48,688,000
2022-07-21	0.710	0.730	0.690	0.700	0.700	65,094,000
2022-07-20	0.670	0.720	0.660	0.710	0.710	129,998,000
2022-07-19	0.650	0.670	0.640	0.660	0.660	26,628,000
2022-07-18	0.630	0.660	0.620	0.650	0.650	25,106,000
2022-07-15	0.670	0.670	0.610	0.630	0.630	102,066,000
2022-07-14	0.660	0.680	0.660	0.670	0.670	27,092,000
2022-07-13	0.690	0.700	0.640	0.660	0.660	113,306,000
2022-07-12	0.710	0.730	0.680	0.680	0.680	70,690,000
2022-07-11	0.690	0.760	0.690	0.720	0.720	126,775,600
2022-07-08	0.700	0.720	0.670	0.700	0.700	57,176,000
2022-07-07	0.700	0.730	0.680	0.690	0.690	156,680,000
2022-07-06	0.640	0.690	0.640	0.690	0.690	113,336,000
2022-07-05	0.620	0.650	0.590	0.630	0.630	114,426,000
2022-07-04	0.650	0.670	0.610	0.610	0.610	72,432,000
2022-06-30	0.650	0.680	0.630	0.650	0.650	164,128,000
2022-06-29	0.630	0.670	0.590	0.640	0.640	156,904,000
2022-06-28	0.600	0.640	0.590	0.620	0.620	107,748,000
2022-06-27	0.580	0.600	0.570	0.590	0.590	107,326,000
2022-06-24	0.580	0.590	0.560	0.580	0.580	73,316,000
2022-06-23	0.580	0.590	0.560	0.570	0.570	86,924,000
2022-06-22	0.580	0.610	0.570	0.570	0.570	83,162,000
2022-06-21	0.570	0.590	0.560	0.580	0.580	85,514,000
2022-06-20	0.610	0.620	0.560	0.570	0.570	194,301,984
2022-06-17	0.640	0.680	0.590	0.600	0.600	316,300,000
2022-06-16	0.620	0.770	0.600	0.640	0.640	1,049,775,000
2022-06-15	0.580	0.640	0.580	0.600	0.600	167,812,000
2022-06-14	0.570	0.590	0.540	0.570	0.570	106,636,000
2022-06-13	0.590	0.630	0.570	0.580	0.580	190,719,500
2022-06-10	0.570	0.610	0.560	0.590	0.590	168,277,000
2022-06-09	0.580	0.600	0.550	0.600	0.600	270,320,000
2022-06-08	0.570	0.580	0.520	0.560	0.560	244,344,000
2022-06-07	0.465	0.530	0.465	0.520	0.520	148,016,000
2022-06-06	0.460	0.465	0.450	0.455	0.455	30,242,000
2022-06-02	0.455	0.460	0.440	0.455	0.455	41,234,000

← NewerPage 18 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.