China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.060	3.120	2.870	3.110	2.457	3,378,000
2023-02-21	3.250	3.250	3.040	3.070	2.425	1,808,000
2023-02-20	3.220	3.280	3.090	3.280	2.591	1,100,000
2023-02-17	3.110	3.210	3.100	3.210	2.536	1,108,000
2023-02-16	3.110	3.270	3.070	3.150	2.488	1,946,000
2023-02-15	3.140	3.190	3.020	3.110	2.457	1,314,000
2023-02-14	3.270	3.270	3.120	3.180	2.512	466,000
2023-02-13	3.130	3.240	3.070	3.230	2.551	928,000
2023-02-10	3.420	3.460	3.160	3.200	2.528	2,990,000
2023-02-09	3.120	3.410	3.120	3.400	2.686	1,240,000
2023-02-08	3.400	3.420	3.250	3.330	2.630	1,264,000
2023-02-07	3.380	3.490	3.370	3.400	2.686	1,142,000
2023-02-06	3.590	3.590	3.320	3.400	2.686	5,034,000
2023-02-03	3.740	3.740	3.570	3.640	2.875	1,282,000
2023-02-02	3.720	3.890	3.700	3.740	2.954	1,924,000
2023-02-01	3.740	3.770	3.610	3.720	2.938	1,700,000
2023-01-31	3.740	3.750	3.500	3.680	2.907	2,850,000
2023-01-30	4.000	4.000	3.740	3.750	2.962	2,365,982
2023-01-27	3.890	4.040	3.810	4.030	3.183	1,174,000
2023-01-26	3.690	3.930	3.580	3.930	3.104	1,750,000
2023-01-20	3.340	3.720	3.340	3.650	2.883	1,946,000
2023-01-19	3.430	3.430	3.360	3.370	2.662	378,000
2023-01-18	3.420	3.510	3.290	3.380	2.670	1,494,000
2023-01-17	3.410	3.480	3.280	3.450	2.725	3,511,428
2023-01-16	3.510	3.600	3.330	3.420	2.701	5,336,000
2023-01-13	3.450	3.670	3.420	3.620	2.859	3,984,000
2023-01-12	3.490	3.590	3.400	3.450	2.725	1,943,870
2023-01-11	3.450	3.660	3.370	3.480	2.749	4,005,000
2023-01-10	3.450	3.500	3.350	3.450	2.725	3,484,000
2023-01-09	3.710	3.770	3.470	3.520	2.780	4,430,000
2023-01-06	3.470	3.650	3.390	3.600	2.844	7,610,000
2023-01-05	3.300	3.450	3.210	3.360	2.654	4,202,000
2023-01-04	3.260	3.360	3.090	3.290	2.599	7,416,000
2023-01-03	3.090	3.140	2.930	3.130	2.472	3,130,510
2022-12-30	2.950	3.180	2.950	3.100	2.449	8,244,000
2022-12-29	3.100	3.100	2.850	2.920	2.306	7,408,000
2022-12-28	3.290	3.290	2.970	3.110	2.457	9,942,000
2022-12-23	2.760	3.400	2.680	3.300	2.607	39,204,000
2022-12-22	2.700	3.060	2.700	2.800	2.212	34,756,000
2022-12-21	2.690	2.780	2.530	2.650	2.093	6,330,000
2022-12-20	2.690	2.690	2.430	2.650	2.093	8,198,000
2022-12-19	2.570	2.950	2.530	2.640	2.085	23,806,000
2022-12-16	2.540	2.620	2.470	2.520	1.991	3,218,000
2022-12-15	2.530	2.540	2.430	2.520	1.991	1,312,000
2022-12-14	2.340	2.550	2.340	2.520	1.991	2,167,133
2022-12-13	2.370	2.470	2.330	2.380	1.880	2,308,000
2022-12-12	2.410	2.510	2.330	2.360	1.864	2,392,000
2022-12-09	2.490	2.520	2.330	2.500	1.975	4,128,000
2022-12-08	2.460	2.490	2.430	2.470	1.951	1,060,000
2022-12-07	2.430	2.540	2.380	2.420	1.912	3,950,000
2022-12-06	2.280	2.570	2.280	2.460	1.943	5,590,000
2022-12-05	2.180	2.350	2.180	2.330	1.840	4,591,804
2022-12-02	2.190	2.190	2.070	2.170	1.714	4,500,902
2022-12-01	2.230	2.310	2.040	2.180	1.722	5,396,000
2022-11-30	2.140	2.210	2.090	2.210	1.746	3,130,000
2022-11-29	2.060	2.190	2.060	2.170	1.714	1,298,000
2022-11-28	2.120	2.200	2.020	2.060	1.627	1,550,000
2022-11-25	2.310	2.310	2.140	2.200	1.738	2,066,000
2022-11-24	2.240	2.270	2.130	2.240	1.769	2,118,000
2022-11-23	2.460	2.480	2.210	2.210	1.746	3,920,000

← NewerPage 16 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.