Hope Education Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.650	1.690	1.500	1.530	1.462	103,852,000
2021-12-01	1.710	1.760	1.600	1.660	1.586	81,868,755
2021-11-30	1.870	1.900	1.690	1.710	1.634	123,630,627
2021-11-29	1.810	1.940	1.790	1.910	1.825	100,916,000
2021-11-26	1.800	1.900	1.740	1.770	1.691	57,386,000
2021-11-25	1.670	1.980	1.670	1.790	1.710	140,800,000
2021-11-24	1.700	1.700	1.620	1.660	1.586	16,790,000
2021-11-23	1.620	1.740	1.600	1.680	1.605	26,900,000
2021-11-22	1.570	1.660	1.570	1.590	1.519	20,464,000
2021-11-19	1.560	1.600	1.520	1.580	1.510	16,446,000
2021-11-18	1.630	1.640	1.560	1.590	1.519	19,962,000
2021-11-17	1.600	1.710	1.590	1.640	1.567	36,473,820
2021-11-16	1.580	1.630	1.540	1.600	1.529	22,160,000
2021-11-15	1.600	1.680	1.530	1.580	1.510	37,638,000
2021-11-12	1.570	1.630	1.500	1.590	1.519	52,224,196
2021-11-11	1.300	1.600	1.290	1.580	1.510	94,746,000
2021-11-10	1.280	1.310	1.240	1.290	1.233	36,600,423
2021-11-09	1.350	1.380	1.260	1.290	1.233	35,144,000
2021-11-08	1.330	1.360	1.300	1.310	1.252	15,266,000
2021-11-05	1.330	1.370	1.300	1.330	1.271	14,162,000
2021-11-04	1.360	1.380	1.310	1.330	1.271	22,604,000
2021-11-03	1.380	1.380	1.310	1.340	1.280	21,275,000
2021-11-02	1.430	1.490	1.340	1.360	1.300	33,286,000
2021-11-01	1.400	1.460	1.350	1.390	1.328	22,320,820
2021-10-29	1.390	1.440	1.370	1.400	1.338	26,419,200
2021-10-28	1.480	1.480	1.370	1.380	1.319	38,678,000
2021-10-27	1.510	1.510	1.390	1.460	1.395	74,908,000
2021-10-26	1.540	1.570	1.500	1.530	1.462	33,337,511
2021-10-25	1.640	1.660	1.530	1.530	1.462	47,396,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.