China Kepei Education Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.450 | 1.480 | 1.430 | 1.460 | 1.182 | 1,886,000 |
| 2024-08-08 | 1.460 | 1.480 | 1.430 | 1.430 | 1.158 | 2,254,000 |
| 2024-08-07 | 1.490 | 1.540 | 1.480 | 1.510 | 1.223 | 6,428,000 |
| 2024-08-06 | 1.430 | 1.520 | 1.400 | 1.470 | 1.190 | 7,488,000 |
| 2024-08-05 | 1.440 | 1.460 | 1.370 | 1.380 | 1.118 | 2,946,000 |
| 2024-08-02 | 1.430 | 1.440 | 1.410 | 1.420 | 1.150 | 514,000 |
| 2024-08-01 | 1.460 | 1.460 | 1.420 | 1.430 | 1.158 | 1,444,000 |
| 2024-07-31 | 1.360 | 1.450 | 1.360 | 1.440 | 1.166 | 1,678,000 |
| 2024-07-30 | 1.380 | 1.400 | 1.370 | 1.370 | 1.109 | 924,000 |
| 2024-07-29 | 1.370 | 1.430 | 1.370 | 1.390 | 1.126 | 1,554,000 |
| 2024-07-26 | 1.360 | 1.400 | 1.350 | 1.370 | 1.109 | 938,000 |
| 2024-07-25 | 1.370 | 1.380 | 1.340 | 1.380 | 1.118 | 856,000 |
| 2024-07-24 | 1.390 | 1.390 | 1.350 | 1.370 | 1.109 | 954,000 |
| 2024-07-23 | 1.390 | 1.400 | 1.370 | 1.380 | 1.118 | 1,142,000 |
| 2024-07-22 | 1.410 | 1.410 | 1.380 | 1.400 | 1.134 | 1,140,000 |
| 2024-07-19 | 1.440 | 1.440 | 1.390 | 1.410 | 1.142 | 1,506,000 |
| 2024-07-18 | 1.420 | 1.460 | 1.410 | 1.430 | 1.158 | 852,000 |
| 2024-07-17 | 1.420 | 1.430 | 1.400 | 1.430 | 1.158 | 1,020,000 |
| 2024-07-16 | 1.420 | 1.430 | 1.410 | 1.420 | 1.150 | 594,000 |
| 2024-07-15 | 1.460 | 1.460 | 1.420 | 1.440 | 1.166 | 1,868,000 |
| 2024-07-12 | 1.470 | 1.490 | 1.450 | 1.480 | 1.199 | 1,856,000 |
| 2024-07-11 | 1.430 | 1.470 | 1.430 | 1.470 | 1.190 | 1,906,000 |
| 2024-07-10 | 1.470 | 1.470 | 1.390 | 1.410 | 1.142 | 5,006,000 |
| 2024-07-09 | 1.460 | 1.470 | 1.420 | 1.470 | 1.190 | 3,100,000 |
| 2024-07-08 | 1.500 | 1.500 | 1.460 | 1.460 | 1.182 | 2,066,000 |
| 2024-07-05 | 1.520 | 1.520 | 1.490 | 1.500 | 1.215 | 1,020,000 |
| 2024-07-04 | 1.540 | 1.540 | 1.500 | 1.510 | 1.223 | 1,012,000 |
| 2024-07-03 | 1.520 | 1.550 | 1.510 | 1.530 | 1.239 | 2,144,000 |
| 2024-07-02 | 1.530 | 1.540 | 1.490 | 1.500 | 1.215 | 1,678,000 |
| 2024-06-28 | 1.500 | 1.540 | 1.500 | 1.520 | 1.231 | 1,128,000 |
| 2024-06-27 | 1.540 | 1.550 | 1.490 | 1.510 | 1.223 | 2,696,000 |
| 2024-06-26 | 1.560 | 1.570 | 1.530 | 1.550 | 1.255 | 1,954,000 |
| 2024-06-25 | 1.520 | 1.620 | 1.520 | 1.560 | 1.263 | 6,542,000 |
| 2024-06-24 | 1.510 | 1.520 | 1.460 | 1.500 | 1.215 | 5,202,000 |
| 2024-06-21 | 1.540 | 1.540 | 1.510 | 1.530 | 1.239 | 1,992,000 |
| 2024-06-20 | 1.540 | 1.580 | 1.530 | 1.550 | 1.255 | 4,818,000 |
| 2024-06-19 | 1.500 | 1.560 | 1.490 | 1.560 | 1.263 | 2,744,000 |
| 2024-06-18 | 1.490 | 1.510 | 1.470 | 1.500 | 1.215 | 1,870,000 |
| 2024-06-17 | 1.500 | 1.530 | 1.450 | 1.500 | 1.215 | 4,786,000 |
| 2024-06-14 | 1.520 | 1.530 | 1.500 | 1.520 | 1.231 | 1,712,000 |
| 2024-06-13 | 1.530 | 1.530 | 1.490 | 1.520 | 1.231 | 1,542,000 |
| 2024-06-12 | 1.530 | 1.530 | 1.490 | 1.510 | 1.223 | 5,186,000 |
| 2024-06-11 | 1.520 | 1.530 | 1.440 | 1.520 | 1.231 | 6,744,000 |
| 2024-06-07 | 1.590 | 1.590 | 1.480 | 1.500 | 1.215 | 7,052,000 |
| 2024-06-06 | 1.570 | 1.600 | 1.530 | 1.560 | 1.263 | 3,778,000 |
| 2024-06-05 | 1.600 | 1.610 | 1.550 | 1.560 | 1.263 | 2,512,000 |
| 2024-06-04 | 1.550 | 1.600 | 1.530 | 1.590 | 1.288 | 3,078,000 |
| 2024-06-03 | 1.570 | 1.610 | 1.500 | 1.570 | 1.271 | 9,038,000 |
| 2024-05-31 | 1.590 | 1.620 | 1.540 | 1.540 | 1.247 | 3,450,000 |
| 2024-05-30 | 1.630 | 1.630 | 1.550 | 1.570 | 1.271 | 6,236,000 |
| 2024-05-29 | 1.720 | 1.720 | 1.590 | 1.620 | 1.312 | 23,076,000 |
| 2024-05-28 | 1.810 | 1.810 | 1.720 | 1.720 | 1.393 | 7,040,000 |
| 2024-05-27 | 1.770 | 1.820 | 1.720 | 1.780 | 1.441 | 8,498,000 |
| 2024-05-24 | 1.800 | 1.830 | 1.740 | 1.770 | 1.433 | 5,202,000 |
| 2024-05-23 | 1.890 | 1.910 | 1.790 | 1.840 | 1.490 | 5,588,000 |
| 2024-05-22 | 1.920 | 1.950 | 1.880 | 1.900 | 1.539 | 4,088,000 |
| 2024-05-21 | 1.960 | 1.990 | 1.900 | 1.950 | 1.579 | 8,456,000 |
| 2024-05-20 | 1.940 | 1.950 | 1.870 | 1.940 | 1.571 | 3,770,000 |
| 2024-05-17 | 1.950 | 1.970 | 1.870 | 1.930 | 1.563 | 5,368,000 |
| 2024-05-16 | 1.890 | 1.960 | 1.830 | 1.910 | 1.547 | 15,322,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.0600 HKD |
| 2026-03-06 | 0.0700 HKD |
| 2025-08-01 | 0.0600 HKD |
| 2024-12-06 | 0.0700 HKD |
| 2023-08-04 | 0.0600 HKD |
| 2022-08-15 | 0.0600 HKD |
| 2022-03-04 | 0.0600 HKD |
| 2021-06-10 | 0.1200 HKD |
| 2020-06-10 | 0.1000 HKD |
| 2019-06-05 | 0.1000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.