Hope Education Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.820	0.830	0.790	0.800	0.800	52,658,000
2022-03-01	0.800	0.840	0.800	0.810	0.810	66,922,000
2022-02-28	0.830	0.830	0.780	0.790	0.790	61,116,000
2022-02-25	0.870	0.880	0.800	0.820	0.820	58,316,763
2022-02-24	0.890	0.890	0.830	0.850	0.850	52,000,000
2022-02-23	0.850	0.910	0.850	0.900	0.900	48,988,000
2022-02-22	0.860	0.860	0.790	0.850	0.850	111,666,000
2022-02-21	0.890	0.900	0.860	0.880	0.841	75,450,411
2022-02-18	1.010	1.030	0.880	0.900	0.860	175,209,591
2022-02-17	1.020	1.020	0.970	1.010	0.965	38,560,000
2022-02-16	1.030	1.060	1.010	1.010	0.965	26,243,113
2022-02-15	1.000	1.040	0.990	1.000	0.956	47,686,000
2022-02-14	1.020	1.030	0.980	0.990	0.946	39,342,000
2022-02-11	1.070	1.100	1.010	1.030	0.984	64,386,768
2022-02-10	1.030	1.100	1.020	1.070	1.022	134,443,296
2022-02-09	0.990	1.050	0.990	1.020	0.975	70,658,000
2022-02-08	1.010	1.030	0.970	0.980	0.936	58,147,574
2022-02-07	0.990	1.050	0.990	1.010	0.965	126,686,000
2022-02-04	1.050	1.050	0.930	1.000	0.956	59,549,755
2022-01-31	1.010	1.020	0.940	1.000	0.956	23,162,000
2022-01-28	0.840	1.040	0.790	1.010	0.965	207,480,000
2022-01-27	0.960	0.960	0.780	0.820	0.784	131,378,000
2022-01-26	1.020	1.080	0.850	0.940	0.898	381,454,500
2022-01-25	1.210	1.220	0.980	0.990	0.946	332,558,000
2022-01-24	1.190	1.230	1.170	1.200	1.147	63,830,820
2022-01-21	1.310	1.330	1.180	1.210	1.156	120,476,000
2022-01-20	1.320	1.360	1.300	1.320	1.261	32,976,000
2022-01-19	1.270	1.330	1.260	1.310	1.252	27,224,000
2022-01-18	1.300	1.310	1.260	1.270	1.214	17,687,096
2022-01-17	1.330	1.330	1.260	1.290	1.233	36,038,000
2022-01-14	1.390	1.390	1.290	1.330	1.271	56,766,000
2022-01-13	1.460	1.460	1.380	1.400	1.338	26,394,000
2022-01-12	1.440	1.480	1.420	1.460	1.395	41,808,000
2022-01-11	1.440	1.450	1.390	1.430	1.366	26,676,000
2022-01-10	1.360	1.470	1.350	1.460	1.395	23,593,738
2022-01-07	1.530	1.530	1.390	1.400	1.338	30,234,000
2022-01-06	1.430	1.470	1.400	1.460	1.395	21,605,500
2022-01-05	1.540	1.570	1.450	1.450	1.386	26,190,879
2022-01-04	1.450	1.560	1.450	1.550	1.481	57,401,673
2022-01-03	1.500	1.500	1.440	1.460	1.395	12,494,296
2021-12-31	1.460	1.500	1.440	1.500	1.433	12,484,000
2021-12-30	1.370	1.530	1.360	1.430	1.366	25,206,296
2021-12-29	1.410	1.410	1.340	1.400	1.338	11,736,000
2021-12-28	1.410	1.450	1.380	1.430	1.366	13,356,820
2021-12-24	1.380	1.440	1.380	1.430	1.366	11,018,000
2021-12-23	1.360	1.410	1.330	1.380	1.319	23,517,501
2021-12-22	1.380	1.450	1.340	1.370	1.309	14,456,500
2021-12-21	1.350	1.380	1.310	1.380	1.319	19,396,000
2021-12-20	1.380	1.410	1.320	1.340	1.280	23,450,000
2021-12-17	1.440	1.460	1.380	1.380	1.319	22,050,000
2021-12-16	1.420	1.470	1.380	1.440	1.376	27,347,000
2021-12-15	1.490	1.520	1.380	1.400	1.338	44,248,000
2021-12-14	1.520	1.530	1.480	1.480	1.414	23,158,820
2021-12-13	1.630	1.640	1.520	1.540	1.472	50,492,000
2021-12-10	1.690	1.690	1.590	1.620	1.548	27,498,470
2021-12-09	1.590	1.750	1.570	1.690	1.615	81,997,054
2021-12-08	1.590	1.590	1.490	1.530	1.462	36,578,000
2021-12-07	1.510	1.590	1.510	1.570	1.500	36,245,000
2021-12-06	1.580	1.580	1.460	1.500	1.433	37,194,214
2021-12-03	1.560	1.600	1.500	1.560	1.491	47,664,000

← NewerPage 20 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.