China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.500	2.550	2.230	2.370	1.872	3,394,000
2022-11-21	2.600	2.630	2.380	2.490	1.967	3,060,000
2022-11-18	2.380	2.700	2.360	2.610	2.062	7,096,000
2022-11-17	2.310	2.390	2.310	2.390	1.888	2,202,000
2022-11-16	2.230	2.350	2.230	2.340	1.848	4,364,000
2022-11-15	2.180	2.230	2.140	2.230	1.761	3,584,902
2022-11-14	2.240	2.270	2.150	2.170	1.714	1,448,000
2022-11-11	2.190	2.240	2.160	2.200	1.738	2,614,000
2022-11-10	2.220	2.220	2.120	2.140	1.690	2,342,000
2022-11-09	2.270	2.290	2.230	2.280	1.801	804,000
2022-11-08	2.190	2.250	2.130	2.220	1.754	1,604,000
2022-11-07	2.120	2.260	2.120	2.190	1.730	2,668,000
2022-11-04	2.110	2.160	2.070	2.130	1.682	2,070,000
2022-11-03	2.010	2.080	2.000	2.080	1.643	1,190,000
2022-11-02	2.050	2.100	2.050	2.050	1.619	432,000
2022-11-01	1.960	2.100	1.950	2.070	1.635	2,342,000
2022-10-31	2.020	2.090	1.930	1.930	1.524	2,782,000
2022-10-28	2.070	2.070	1.940	2.020	1.596	982,000
2022-10-27	1.950	2.080	1.950	2.070	1.635	2,324,000
2022-10-26	1.880	1.950	1.860	1.950	1.540	1,714,000
2022-10-25	1.850	1.920	1.820	1.860	1.469	1,224,000
2022-10-24	1.910	1.910	1.820	1.860	1.469	1,344,000
2022-10-21	1.870	1.910	1.820	1.910	1.509	732,000
2022-10-20	1.860	1.890	1.770	1.870	1.477	2,769,981
2022-10-19	1.920	1.920	1.820	1.830	1.445	1,684,000
2022-10-18	1.880	1.920	1.860	1.880	1.485	2,560,000
2022-10-17	1.810	1.930	1.780	1.930	1.524	770,000
2022-10-14	1.890	1.890	1.830	1.870	1.477	1,052,000
2022-10-13	1.850	1.860	1.830	1.840	1.453	1,236,000
2022-10-12	1.870	1.880	1.810	1.840	1.453	1,566,000
2022-10-11	1.870	1.940	1.810	1.890	1.493	1,762,000
2022-10-10	1.840	1.920	1.810	1.920	1.517	1,374,000
2022-10-07	1.960	1.960	1.900	1.900	1.501	556,000
2022-10-06	1.930	1.960	1.810	1.960	1.548	448,000
2022-10-05	1.790	1.930	1.760	1.930	1.524	1,653,700
2022-10-03	1.730	1.780	1.680	1.770	1.398	112,000
2022-09-30	1.710	1.750	1.690	1.750	1.382	152,000
2022-09-29	1.780	1.780	1.690	1.710	1.351	270,000
2022-09-28	1.710	1.740	1.630	1.730	1.367	760,000
2022-09-27	1.680	1.750	1.640	1.750	1.382	498,000
2022-09-26	1.750	1.770	1.680	1.690	1.335	1,464,000
2022-09-23	1.790	1.800	1.750	1.760	1.390	353,400
2022-09-22	1.820	1.860	1.770	1.820	1.438	582,100
2022-09-21	1.850	1.870	1.820	1.860	1.469	1,366,000
2022-09-20	1.930	1.930	1.860	1.880	1.485	215,800
2022-09-19	1.930	1.940	1.810	1.900	1.501	1,836,400
2022-09-16	1.970	1.990	1.910	1.980	1.564	1,499,100
2022-09-15	1.970	2.000	1.930	1.970	1.556	1,093,900
2022-09-14	1.950	2.000	1.950	1.980	1.564	284,000
2022-09-13	2.040	2.080	1.940	2.000	1.580	1,055,000
2022-09-09	1.990	2.080	1.980	2.060	1.627	1,084,900
2022-09-08	2.030	2.030	1.960	2.000	1.580	133,200
2022-09-07	2.000	2.000	1.870	2.000	1.580	1,018,100
2022-09-06	1.960	2.000	1.960	2.000	1.580	912,300
2022-09-05	2.070	2.140	1.920	1.980	1.564	1,530,000
2022-09-02	1.980	2.010	1.920	2.010	1.588	1,164,000
2022-09-01	2.020	2.180	1.940	1.940	1.532	2,260,000
2022-08-31	2.000	2.030	1.900	2.020	1.596	1,668,786
2022-08-30	2.000	2.060	1.970	2.000	1.580	1,748,000
2022-08-29	1.860	1.990	1.830	1.980	1.564	3,942,000

← NewerPage 17 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.