China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.940	1.940	1.880	1.880	1.522	338,000
2023-11-15	1.940	1.940	1.900	1.910	1.547	526,000
2023-11-14	1.910	1.910	1.880	1.890	1.531	646,000
2023-11-13	1.930	1.950	1.870	1.930	1.563	2,328,000
2023-11-10	1.980	1.990	1.940	1.970	1.595	1,078,000
2023-11-09	2.020	2.050	1.980	2.000	1.620	1,850,000
2023-11-08	2.040	2.050	2.000	2.010	1.628	1,206,000
2023-11-07	2.120	2.130	2.020	2.050	1.660	1,014,000
2023-11-06	2.020	2.080	2.020	2.070	1.676	2,452,000
2023-11-03	2.050	2.060	1.990	2.020	1.636	2,126,000
2023-11-02	2.050	2.050	2.010	2.020	1.636	568,000
2023-11-01	2.050	2.050	2.010	2.050	1.660	1,128,000
2023-10-31	2.050	2.060	2.020	2.060	1.668	200,000
2023-10-30	2.040	2.100	2.020	2.070	1.676	1,462,000
2023-10-27	2.010	2.040	1.990	2.010	1.628	1,750,000
2023-10-26	2.010	2.010	1.960	2.000	1.620	1,328,000
2023-10-25	2.120	2.120	1.990	2.000	1.620	1,660,000
2023-10-24	2.000	2.020	1.990	2.020	1.636	1,010,000
2023-10-20	2.050	2.060	1.990	2.040	1.652	1,140,000
2023-10-19	2.030	2.030	1.990	2.010	1.628	1,446,000
2023-10-18	2.050	2.090	2.020	2.020	1.636	1,610,656
2023-10-17	2.030	2.110	2.020	2.110	1.709	1,070,000
2023-10-16	2.070	2.070	2.020	2.040	1.652	384,000
2023-10-13	2.070	2.100	2.050	2.070	1.676	652,000
2023-10-12	2.080	2.120	2.040	2.120	1.717	1,684,000
2023-10-11	2.040	2.080	2.040	2.070	1.676	102,000
2023-10-10	2.100	2.100	2.030	2.030	1.644	1,060,000
2023-10-09	2.100	2.100	1.950	2.090	1.692	1,012,000
2023-10-06	2.160	2.200	2.100	2.150	1.741	303,953
2023-10-05	2.150	2.150	2.150	2.150	1.741	106,000
2023-10-04	2.130	2.130	2.040	2.130	1.725	204,000
2023-10-03	2.170	2.170	2.170	2.170	1.757	200,000
2023-09-29	2.080	2.130	2.050	2.100	1.701	554,000
2023-09-28	2.010	2.070	2.010	2.060	1.668	2,086,000
2023-09-27	2.000	2.010	1.970	1.980	1.603	308,000
2023-09-26	2.000	2.010	1.980	2.010	1.628	1,026,000
2023-09-25	2.030	2.040	2.000	2.010	1.628	1,016,000
2023-09-22	2.000	2.060	1.990	2.020	1.636	1,428,000
2023-09-21	2.010	2.050	1.990	2.050	1.660	1,222,000
2023-09-20	2.080	2.110	1.980	2.050	1.660	1,036,000
2023-09-19	2.100	2.160	2.000	2.050	1.660	1,146,047
2023-09-18	2.130	2.130	2.060	2.080	1.684	248,000
2023-09-15	2.120	2.130	2.090	2.130	1.725	1,118,000
2023-09-14	2.100	2.160	2.070	2.080	1.684	1,028,000
2023-09-13	2.130	2.140	2.110	2.110	1.709	162,000
2023-09-12	2.070	2.140	2.030	2.130	1.725	1,050,000
2023-09-11	2.060	2.130	2.060	2.100	1.701	148,000
2023-09-07	2.120	2.150	2.090	2.090	1.692	336,000
2023-09-06	2.140	2.190	2.140	2.190	1.773	92,000
2023-09-05	2.130	2.190	2.110	2.180	1.765	1,016,000
2023-09-04	2.060	2.150	2.060	2.140	1.733	422,000
2023-08-31	2.110	2.120	2.080	2.120	1.717	214,000
2023-08-30	2.150	2.200	2.060	2.090	1.692	4,416,000
2023-08-29	2.180	2.210	2.100	2.170	1.757	1,086,000
2023-08-28	2.160	2.220	2.090	2.140	1.733	730,000
2023-08-25	2.190	2.220	2.140	2.140	1.733	2,026,000
2023-08-24	2.180	2.270	2.140	2.220	1.798	326,000
2023-08-23	2.170	2.190	2.140	2.190	1.773	116,000
2023-08-22	2.130	2.250	2.120	2.170	1.757	1,066,000
2023-08-21	2.180	2.190	2.080	2.120	1.717	508,000

← NewerPage 13 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.