China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.170	1.280	1.140	1.220	0.988	86,000
2024-02-09	1.160	1.180	1.130	1.180	0.956	86,000
2024-02-08	1.160	1.210	1.160	1.180	0.956	2,448,000
2024-02-07	1.220	1.260	1.180	1.210	0.980	2,738,000
2024-02-06	1.150	1.210	1.150	1.200	0.972	3,018,000
2024-02-05	1.170	1.180	1.120	1.140	0.923	2,574,000
2024-02-02	1.210	1.230	1.160	1.170	0.947	3,490,614
2024-02-01	1.190	1.210	1.180	1.210	0.980	1,016,000
2024-01-31	1.200	1.210	1.180	1.200	0.972	1,138,000
2024-01-30	1.230	1.230	1.180	1.220	0.988	1,098,000
2024-01-29	1.260	1.260	1.230	1.230	0.996	736,000
2024-01-26	1.260	1.270	1.220	1.250	1.012	1,502,000
2024-01-25	1.230	1.270	1.230	1.250	1.012	1,966,000
2024-01-24	1.200	1.280	1.170	1.230	0.996	5,266,000
2024-01-23	1.180	1.210	1.180	1.200	0.972	1,502,000
2024-01-22	1.190	1.210	1.140	1.200	0.972	2,044,000
2024-01-19	1.150	1.210	1.130	1.200	0.972	2,455,424
2024-01-18	1.160	1.170	1.140	1.160	0.939	1,652,000
2024-01-17	1.190	1.190	1.140	1.170	0.947	2,066,000
2024-01-16	1.220	1.220	1.180	1.200	0.972	1,922,000
2024-01-15	1.210	1.220	1.200	1.220	0.988	710,000
2024-01-12	1.220	1.240	1.200	1.220	0.988	2,480,000
2024-01-11	1.220	1.230	1.190	1.230	0.996	2,538,000
2024-01-10	1.220	1.230	1.200	1.200	0.972	1,430,000
2024-01-09	1.220	1.240	1.210	1.220	0.988	1,410,000
2024-01-08	1.270	1.330	1.220	1.220	0.988	2,392,000
2024-01-05	1.290	1.320	1.260	1.270	1.028	1,998,000
2024-01-04	1.340	1.340	1.300	1.300	1.053	1,262,000
2024-01-03	1.300	1.380	1.300	1.330	1.077	2,004,000
2024-01-02	1.370	1.370	1.320	1.330	1.077	1,678,000
2023-12-29	1.320	1.360	1.310	1.360	1.101	2,588,000
2023-12-28	1.320	1.350	1.300	1.330	1.077	3,400,000
2023-12-27	1.290	1.340	1.270	1.320	1.069	3,608,000
2023-12-22	1.260	1.320	1.260	1.280	1.037	5,102,000
2023-12-21	1.210	1.320	1.200	1.290	1.045	6,184,000
2023-12-20	1.220	1.220	1.200	1.220	0.988	1,272,000
2023-12-19	1.230	1.230	1.190	1.210	0.980	1,620,000
2023-12-18	1.270	1.270	1.220	1.230	0.996	1,974,000
2023-12-15	1.240	1.280	1.240	1.260	1.020	3,748,000
2023-12-14	1.210	1.240	1.200	1.230	0.996	3,476,000
2023-12-13	1.250	1.260	1.190	1.190	0.964	4,150,000
2023-12-12	1.220	1.250	1.220	1.240	1.004	4,056,000
2023-12-11	1.260	1.260	1.210	1.230	0.996	2,562,000
2023-12-08	1.270	1.290	1.230	1.240	1.004	4,662,000
2023-12-07	1.310	1.320	1.270	1.270	1.028	5,508,000
2023-12-06	1.310	1.340	1.290	1.320	1.069	5,830,000
2023-12-05	1.340	1.350	1.300	1.300	1.053	7,932,000
2023-12-04	1.430	1.440	1.300	1.340	1.085	21,948,369
2023-12-01	1.650	1.650	1.400	1.440	1.166	24,830,000
2023-11-30	1.740	1.760	1.730	1.740	1.409	928,000
2023-11-29	1.750	1.770	1.720	1.740	1.409	594,000
2023-11-28	1.830	1.900	1.740	1.770	1.433	3,316,000
2023-11-27	1.880	1.880	1.800	1.860	1.506	1,376,000
2023-11-24	1.850	1.860	1.830	1.850	1.498	1,032,000
2023-11-23	1.860	1.880	1.830	1.880	1.522	504,000
2023-11-22	1.840	1.860	1.830	1.850	1.498	572,000
2023-11-21	1.840	1.880	1.840	1.850	1.498	1,088,000
2023-11-20	1.840	1.860	1.840	1.840	1.490	434,000
2023-11-17	1.870	1.870	1.810	1.840	1.490	682,000
2023-11-16	1.940	1.940	1.880	1.880	1.522	338,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.