China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.780	1.870	1.760	1.840	1.453	1,114,000
2022-08-25	1.720	1.770	1.710	1.770	1.398	146,000
2022-08-24	1.750	1.770	1.720	1.750	1.382	192,000
2022-08-23	1.800	1.890	1.730	1.750	1.382	1,210,000
2022-08-22	1.780	1.820	1.750	1.810	1.430	1,018,000
2022-08-19	1.730	1.770	1.720	1.740	1.374	1,024,000
2022-08-18	1.760	1.770	1.730	1.730	1.367	1,020,000
2022-08-17	1.780	1.800	1.750	1.760	1.390	1,618,000
2022-08-16	1.790	1.800	1.770	1.790	1.414	280,000
2022-08-15	1.760	1.810	1.760	1.790	1.414	1,034,000
2022-08-12	1.800	1.840	1.790	1.840	1.406	1,052,000
2022-08-11	1.800	1.840	1.770	1.820	1.391	1,022,000
2022-08-10	1.790	1.800	1.740	1.800	1.375	676,000
2022-08-09	1.810	1.830	1.750	1.760	1.345	1,160,000
2022-08-08	1.780	1.820	1.780	1.810	1.383	1,010,000
2022-08-05	1.800	1.840	1.780	1.830	1.398	890,000
2022-08-04	1.800	1.820	1.760	1.770	1.353	1,042,000
2022-08-03	1.760	1.820	1.750	1.790	1.368	176,000
2022-08-02	1.760	1.800	1.720	1.760	1.345	1,008,000
2022-08-01	1.840	1.850	1.770	1.800	1.375	1,132,000
2022-07-29	1.960	1.960	1.770	1.840	1.406	2,048,000
2022-07-28	1.930	1.950	1.830	1.870	1.429	214,000
2022-07-27	1.850	1.870	1.810	1.840	1.406	472,000
2022-07-26	1.860	1.880	1.850	1.870	1.429	296,000
2022-07-25	1.800	1.870	1.800	1.850	1.414	192,000
2022-07-22	1.810	1.850	1.800	1.820	1.391	848,000
2022-07-21	1.860	1.890	1.780	1.810	1.383	1,630,000
2022-07-20	1.870	1.900	1.820	1.870	1.429	1,388,000
2022-07-19	1.890	1.910	1.800	1.850	1.414	2,496,000
2022-07-18	1.850	1.930	1.840	1.910	1.459	1,100,000
2022-07-15	1.870	1.890	1.790	1.840	1.406	1,200,000
2022-07-14	1.900	1.920	1.860	1.900	1.452	1,126,000
2022-07-13	1.850	1.930	1.820	1.890	1.444	1,206,000
2022-07-12	1.810	1.940	1.810	1.890	1.444	1,149,600
2022-07-11	1.990	1.990	1.860	1.940	1.482	1,116,000
2022-07-08	1.990	1.990	1.970	1.990	1.521	588,000
2022-07-07	1.940	1.990	1.920	1.990	1.521	1,016,000
2022-07-06	1.910	1.970	1.890	1.960	1.498	1,070,000
2022-07-05	2.010	2.010	1.920	1.920	1.467	1,248,000
2022-07-04	2.030	2.040	1.950	1.980	1.513	1,322,000
2022-06-30	1.980	2.060	1.930	2.060	1.574	1,308,000
2022-06-29	2.050	2.110	1.930	2.000	1.528	2,510,000
2022-06-28	2.000	2.090	1.980	2.040	1.559	2,962,000
2022-06-27	1.980	2.000	1.930	1.990	1.521	1,328,000
2022-06-24	1.970	1.980	1.940	1.970	1.505	738,000
2022-06-23	1.900	2.030	1.900	1.980	1.513	1,022,000
2022-06-22	2.000	2.010	1.930	1.950	1.490	1,508,000
2022-06-21	1.930	2.010	1.930	2.000	1.528	1,214,000
2022-06-20	1.930	1.980	1.890	1.970	1.505	1,770,000
2022-06-17	2.150	2.150	1.850	1.930	1.475	4,748,000
2022-06-16	2.010	2.200	1.980	2.140	1.635	9,226,000
2022-06-15	1.960	2.040	1.930	2.020	1.544	2,762,000
2022-06-14	1.910	2.020	1.910	1.950	1.490	2,000,000
2022-06-13	1.980	2.110	1.950	2.020	1.544	2,492,000
2022-06-10	1.920	2.060	1.900	1.990	1.521	2,162,000
2022-06-09	2.040	2.040	1.940	1.980	1.513	1,878,000
2022-06-08	1.920	1.950	1.850	1.920	1.467	3,368,000
2022-06-07	1.730	1.880	1.720	1.870	1.429	5,300,000
2022-06-06	1.700	1.720	1.670	1.700	1.299	1,246,000
2022-06-02	1.610	1.700	1.610	1.690	1.291	1,094,000

← NewerPage 18 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.