China Kepei Education Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.730 | 1.890 | 1.730 | 1.850 | 1.498 | 20,684,000 |
| 2024-05-13 | 1.680 | 1.730 | 1.620 | 1.720 | 1.393 | 9,430,000 |
| 2024-05-10 | 1.630 | 1.760 | 1.630 | 1.680 | 1.360 | 23,832,369 |
| 2024-05-09 | 1.560 | 1.630 | 1.560 | 1.610 | 1.304 | 7,084,000 |
| 2024-05-08 | 1.580 | 1.620 | 1.540 | 1.560 | 1.263 | 4,098,000 |
| 2024-05-07 | 1.580 | 1.600 | 1.530 | 1.580 | 1.279 | 4,152,000 |
| 2024-05-06 | 1.680 | 1.690 | 1.550 | 1.580 | 1.279 | 7,546,000 |
| 2024-05-03 | 1.700 | 1.750 | 1.640 | 1.740 | 1.409 | 2,874,000 |
| 2024-05-02 | 1.490 | 1.690 | 1.410 | 1.680 | 1.360 | 3,910,000 |
| 2024-04-30 | 1.490 | 1.580 | 1.420 | 1.490 | 1.207 | 10,076,000 |
| 2024-04-29 | 1.370 | 1.470 | 1.370 | 1.440 | 1.166 | 5,658,000 |
| 2024-04-26 | 1.370 | 1.410 | 1.360 | 1.370 | 1.109 | 5,170,000 |
| 2024-04-25 | 1.320 | 1.360 | 1.300 | 1.360 | 1.101 | 2,552,000 |
| 2024-04-24 | 1.400 | 1.410 | 1.270 | 1.330 | 1.077 | 11,096,000 |
| 2024-04-23 | 1.400 | 1.410 | 1.370 | 1.410 | 1.142 | 3,344,000 |
| 2024-04-22 | 1.400 | 1.410 | 1.350 | 1.400 | 1.134 | 918,000 |
| 2024-04-19 | 1.410 | 1.410 | 1.370 | 1.380 | 1.118 | 2,480,000 |
| 2024-04-18 | 1.440 | 1.450 | 1.400 | 1.410 | 1.142 | 2,570,000 |
| 2024-04-17 | 1.420 | 1.450 | 1.420 | 1.440 | 1.166 | 3,804,000 |
| 2024-04-16 | 1.450 | 1.450 | 1.410 | 1.420 | 1.150 | 2,026,000 |
| 2024-04-15 | 1.460 | 1.470 | 1.430 | 1.450 | 1.174 | 3,040,000 |
| 2024-04-12 | 1.490 | 1.510 | 1.450 | 1.460 | 1.182 | 1,942,000 |
| 2024-04-11 | 1.520 | 1.530 | 1.500 | 1.500 | 1.215 | 1,062,000 |
| 2024-04-10 | 1.510 | 1.540 | 1.480 | 1.540 | 1.247 | 1,870,000 |
| 2024-04-09 | 1.520 | 1.560 | 1.500 | 1.510 | 1.223 | 2,222,000 |
| 2024-04-08 | 1.540 | 1.550 | 1.490 | 1.490 | 1.207 | 1,490,000 |
| 2024-04-05 | 1.560 | 1.560 | 1.490 | 1.490 | 1.207 | 556,000 |
| 2024-04-03 | 1.580 | 1.580 | 1.530 | 1.530 | 1.239 | 2,596,000 |
| 2024-04-02 | 1.550 | 1.700 | 1.550 | 1.580 | 1.279 | 10,176,000 |
| 2024-03-28 | 1.460 | 1.550 | 1.450 | 1.520 | 1.231 | 3,428,000 |
| 2024-03-27 | 1.490 | 1.510 | 1.430 | 1.470 | 1.190 | 2,078,000 |
| 2024-03-26 | 1.530 | 1.570 | 1.460 | 1.500 | 1.215 | 2,252,000 |
| 2024-03-25 | 1.560 | 1.560 | 1.500 | 1.510 | 1.223 | 2,068,000 |
| 2024-03-22 | 1.660 | 1.660 | 1.560 | 1.570 | 1.271 | 3,226,000 |
| 2024-03-21 | 1.640 | 1.670 | 1.630 | 1.660 | 1.344 | 3,046,000 |
| 2024-03-20 | 1.550 | 1.650 | 1.550 | 1.600 | 1.296 | 2,942,000 |
| 2024-03-19 | 1.600 | 1.640 | 1.540 | 1.540 | 1.247 | 3,260,000 |
| 2024-03-18 | 1.580 | 1.660 | 1.550 | 1.620 | 1.312 | 2,550,000 |
| 2024-03-15 | 1.590 | 1.590 | 1.550 | 1.580 | 1.279 | 2,870,000 |
| 2024-03-14 | 1.600 | 1.630 | 1.570 | 1.600 | 1.296 | 1,470,000 |
| 2024-03-13 | 1.620 | 1.620 | 1.560 | 1.600 | 1.296 | 2,962,000 |
| 2024-03-12 | 1.570 | 1.610 | 1.540 | 1.600 | 1.296 | 2,744,000 |
| 2024-03-11 | 1.520 | 1.620 | 1.490 | 1.570 | 1.271 | 3,940,000 |
| 2024-03-08 | 1.500 | 1.530 | 1.480 | 1.520 | 1.231 | 2,284,000 |
| 2024-03-07 | 1.560 | 1.570 | 1.470 | 1.490 | 1.207 | 3,550,000 |
| 2024-03-06 | 1.570 | 1.600 | 1.540 | 1.550 | 1.255 | 6,228,000 |
| 2024-03-05 | 1.640 | 1.670 | 1.520 | 1.550 | 1.255 | 6,486,000 |
| 2024-03-04 | 1.640 | 1.680 | 1.600 | 1.670 | 1.352 | 4,240,000 |
| 2024-03-01 | 1.710 | 1.710 | 1.600 | 1.640 | 1.328 | 6,290,000 |
| 2024-02-29 | 1.570 | 1.640 | 1.570 | 1.640 | 1.328 | 5,862,000 |
| 2024-02-28 | 1.580 | 1.670 | 1.550 | 1.570 | 1.271 | 7,306,000 |
| 2024-02-27 | 1.540 | 1.600 | 1.440 | 1.580 | 1.279 | 10,084,000 |
| 2024-02-26 | 1.500 | 1.550 | 1.490 | 1.530 | 1.239 | 5,218,000 |
| 2024-02-23 | 1.430 | 1.540 | 1.430 | 1.490 | 1.207 | 14,766,000 |
| 2024-02-22 | 1.400 | 1.440 | 1.380 | 1.440 | 1.166 | 4,066,000 |
| 2024-02-21 | 1.330 | 1.400 | 1.320 | 1.400 | 1.134 | 6,030,000 |
| 2024-02-20 | 1.310 | 1.340 | 1.290 | 1.330 | 1.077 | 4,568,000 |
| 2024-02-19 | 1.290 | 1.310 | 1.250 | 1.310 | 1.061 | 2,690,000 |
| 2024-02-16 | 1.220 | 1.370 | 1.220 | 1.350 | 1.093 | 892,000 |
| 2024-02-15 | 1.180 | 1.240 | 1.180 | 1.230 | 0.996 | 480,000 |
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.