Hope Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.475	0.480	0.455	0.460	0.460	26,916,000
2022-05-31	0.435	0.475	0.435	0.475	0.475	95,436,000
2022-05-30	0.430	0.445	0.425	0.435	0.435	24,666,000
2022-05-27	0.440	0.445	0.425	0.430	0.430	41,498,000
2022-05-26	0.445	0.445	0.425	0.435	0.435	26,398,000
2022-05-25	0.440	0.445	0.435	0.440	0.440	19,520,000
2022-05-24	0.460	0.460	0.430	0.440	0.440	58,002,000
2022-05-23	0.480	0.480	0.455	0.455	0.455	19,958,000
2022-05-20	0.465	0.480	0.465	0.470	0.470	27,114,000
2022-05-19	0.470	0.470	0.455	0.460	0.460	21,020,000
2022-05-18	0.470	0.480	0.465	0.475	0.475	25,960,000
2022-05-17	0.445	0.470	0.440	0.465	0.465	49,664,000
2022-05-16	0.450	0.465	0.445	0.445	0.445	40,560,000
2022-05-13	0.450	0.450	0.435	0.450	0.450	30,384,000
2022-05-12	0.460	0.470	0.435	0.440	0.440	82,486,000
2022-05-11	0.460	0.485	0.460	0.460	0.460	38,590,000
2022-05-10	0.460	0.475	0.445	0.455	0.455	52,062,000
2022-05-06	0.485	0.495	0.470	0.475	0.475	46,226,000
2022-05-05	0.500	0.520	0.490	0.495	0.495	56,767,000
2022-05-04	0.510	0.510	0.490	0.495	0.495	12,014,478
2022-05-03	0.485	0.510	0.470	0.510	0.510	23,486,000
2022-04-29	0.470	0.510	0.460	0.485	0.485	48,974,000
2022-04-28	0.520	0.520	0.460	0.470	0.470	51,488,000
2022-04-27	0.460	0.510	0.460	0.510	0.510	143,832,000
2022-04-26	0.510	0.550	0.510	0.520	0.520	86,154,300
2022-04-25	0.560	0.560	0.500	0.500	0.500	126,486,000
2022-04-22	0.570	0.570	0.540	0.560	0.560	138,324,000
2022-04-21	0.610	0.610	0.570	0.580	0.580	65,218,000
2022-04-20	0.590	0.620	0.580	0.600	0.600	117,376,000
2022-04-19	0.700	0.700	0.560	0.570	0.570	389,474,890
2022-04-14	0.670	0.710	0.670	0.700	0.700	62,389,110
2022-04-13	0.690	0.700	0.660	0.660	0.660	49,674,000
2022-04-12	0.690	0.710	0.670	0.680	0.680	56,380,000
2022-04-11	0.730	0.730	0.680	0.680	0.680	73,008,000
2022-04-08	0.740	0.750	0.700	0.730	0.730	84,944,000
2022-04-07	0.760	0.780	0.720	0.730	0.730	60,156,000
2022-04-06	0.750	0.780	0.740	0.770	0.770	80,506,000
2022-04-04	0.740	0.790	0.740	0.770	0.770	9,542,666
2022-04-01	0.720	0.740	0.700	0.730	0.730	12,609,217
2022-03-31	0.750	0.760	0.710	0.740	0.740	19,602,000
2022-03-30	0.800	0.810	0.750	0.760	0.760	190,456,000
2022-03-29	0.840	0.840	0.780	0.790	0.790	178,512,000
2022-03-28	0.800	0.860	0.790	0.830	0.830	66,284,000
2022-03-25	0.880	0.880	0.790	0.800	0.800	72,422,000
2022-03-24	0.810	0.900	0.790	0.880	0.880	94,042,000
2022-03-23	0.800	0.840	0.790	0.800	0.800	44,944,000
2022-03-22	0.760	0.810	0.760	0.790	0.790	24,896,000
2022-03-21	0.810	0.840	0.750	0.770	0.770	53,574,000
2022-03-18	0.730	0.800	0.720	0.790	0.790	81,664,000
2022-03-17	0.790	0.790	0.700	0.730	0.730	96,670,000
2022-03-16	0.620	0.720	0.590	0.700	0.700	147,294,000
2022-03-15	0.650	0.660	0.580	0.580	0.580	149,882,000
2022-03-14	0.730	0.730	0.650	0.650	0.650	221,242,000
2022-03-11	0.730	0.760	0.710	0.750	0.750	137,832,000
2022-03-10	0.760	0.780	0.730	0.740	0.740	59,662,000
2022-03-09	0.750	0.780	0.710	0.730	0.730	130,980,000
2022-03-08	0.760	0.790	0.720	0.750	0.750	122,328,000
2022-03-07	0.750	0.790	0.720	0.770	0.770	283,764,000
2022-03-04	0.790	0.810	0.750	0.750	0.750	95,702,000
2022-03-03	0.810	0.820	0.770	0.770	0.770	44,178,000

← NewerPage 19 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.