China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.230	2.230	2.160	2.180	1.765	254,000
2023-08-17	2.200	2.210	2.150	2.210	1.790	1,210,000
2023-08-16	2.260	2.260	2.200	2.200	1.782	672,000
2023-08-15	2.240	2.300	2.210	2.240	1.814	1,241,870
2023-08-14	2.280	2.290	2.200	2.290	1.854	120,000
2023-08-11	2.230	2.280	2.190	2.280	1.846	1,126,000
2023-08-10	2.400	2.400	2.220	2.280	1.846	1,020,000
2023-08-09	2.300	2.300	2.260	2.270	1.838	192,000
2023-08-08	2.240	2.380	2.240	2.270	1.838	1,228,000
2023-08-07	2.370	2.380	2.290	2.340	1.895	478,000
2023-08-04	2.380	2.460	2.330	2.370	1.919	1,228,000
2023-08-03	2.440	2.520	2.410	2.440	1.927	1,144,000
2023-08-02	2.550	2.570	2.440	2.550	2.014	1,188,000
2023-08-01	2.640	2.640	2.560	2.580	2.038	184,000
2023-07-31	2.650	2.650	2.580	2.610	2.062	1,086,000
2023-07-28	2.500	2.580	2.430	2.570	2.030	1,292,000
2023-07-27	2.450	2.500	2.370	2.480	1.959	1,018,000
2023-07-26	2.480	2.520	2.420	2.450	1.935	1,148,000
2023-07-25	2.310	2.440	2.310	2.440	1.927	1,188,000
2023-07-24	2.260	2.350	2.200	2.350	1.856	1,032,000
2023-07-21	2.270	2.310	2.210	2.260	1.785	1,336,000
2023-07-20	2.270	2.290	2.270	2.280	1.801	36,000
2023-07-19	2.300	2.350	2.230	2.270	1.793	1,224,000
2023-07-18	2.330	2.330	2.270	2.290	1.809	232,000
2023-07-14	2.370	2.400	2.310	2.360	1.864	1,046,000
2023-07-13	2.310	2.380	2.310	2.350	1.856	298,000
2023-07-12	2.340	2.340	2.270	2.330	1.840	244,000
2023-07-11	2.200	2.340	2.180	2.300	1.817	1,056,000
2023-07-10	2.260	2.290	2.220	2.220	1.754	204,000
2023-07-07	2.280	2.290	2.220	2.280	1.801	207,958
2023-07-06	2.310	2.490	2.260	2.280	1.801	1,301,300
2023-07-05	2.390	2.400	2.310	2.330	1.840	318,000
2023-07-04	2.410	2.420	2.340	2.360	1.864	1,148,000
2023-07-03	2.390	2.460	2.370	2.440	1.927	360,000
2023-06-30	2.360	2.370	2.270	2.370	1.872	1,030,000
2023-06-29	2.360	2.400	2.360	2.380	1.880	344,000
2023-06-28	2.400	2.400	2.280	2.340	1.848	766,000
2023-06-27	2.470	2.500	2.440	2.440	1.927	1,396,000
2023-06-26	2.490	2.540	2.470	2.470	1.951	1,430,000
2023-06-23	2.570	2.570	2.570	2.570	2.030	226,000
2023-06-21	2.530	2.530	2.450	2.490	1.967	2,004,000
2023-06-20	2.520	2.550	2.460	2.550	2.014	726,000
2023-06-19	2.530	2.570	2.510	2.540	2.006	1,350,000
2023-06-16	2.540	2.580	2.530	2.560	2.022	340,000
2023-06-15	2.570	2.610	2.530	2.560	2.022	1,314,000
2023-06-14	2.630	2.630	2.550	2.600	2.054	478,000
2023-06-13	2.600	2.600	2.510	2.600	2.054	1,162,000
2023-06-12	2.600	2.600	2.540	2.580	2.038	304,000
2023-06-09	2.490	2.600	2.450	2.600	2.054	2,056,000
2023-06-08	2.530	2.600	2.480	2.500	1.975	1,305,000
2023-06-07	2.600	2.600	2.540	2.550	2.014	224,000
2023-06-06	2.580	2.580	2.500	2.560	2.022	1,218,000
2023-06-05	2.580	2.620	2.520	2.550	2.014	1,112,000
2023-06-02	2.530	2.610	2.520	2.540	2.006	1,386,000
2023-06-01	2.510	2.560	2.490	2.560	2.022	304,000
2023-05-31	2.570	2.600	2.450	2.510	1.983	1,434,000
2023-05-30	2.510	2.530	2.400	2.530	1.998	1,150,000
2023-05-29	2.580	2.580	2.480	2.480	1.959	1,284,000
2023-05-25	2.600	2.650	2.500	2.580	2.038	1,432,000
2023-05-24	2.600	2.610	2.530	2.610	2.062	1,008,000

← NewerPage 14 of 21 · 1,234 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.