China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.680	1.690	1.650	1.680	1.284	1,660,000
2022-05-31	1.590	1.730	1.590	1.650	1.261	13,100,000
2022-05-30	1.600	1.610	1.560	1.610	1.230	1,428,000
2022-05-27	1.580	1.600	1.540	1.580	1.207	1,314,000
2022-05-26	1.660	1.660	1.540	1.580	1.207	2,328,000
2022-05-25	1.660	1.660	1.570	1.590	1.215	1,138,000
2022-05-24	1.680	1.680	1.610	1.610	1.230	1,698,000
2022-05-23	1.730	1.730	1.630	1.660	1.268	2,508,000
2022-05-20	1.820	1.820	1.730	1.750	1.337	2,270,000
2022-05-19	1.830	1.840	1.750	1.790	1.368	1,746,000
2022-05-18	1.860	1.870	1.790	1.850	1.414	1,150,000
2022-05-17	1.830	1.890	1.800	1.870	1.429	1,218,000
2022-05-16	1.930	1.930	1.820	1.850	1.414	1,428,000
2022-05-13	1.970	1.970	1.880	1.900	1.452	1,378,000
2022-05-12	2.010	2.020	1.960	1.970	1.505	392,000
2022-05-11	2.060	2.060	1.940	2.010	1.536	1,116,000
2022-05-10	2.010	2.050	1.910	1.980	1.513	1,166,000
2022-05-06	2.010	2.060	1.970	2.060	1.574	1,060,000
2022-05-05	2.090	2.130	1.970	2.100	1.605	2,038,000
2022-05-04	2.140	2.140	2.030	2.130	1.628	444,000
2022-05-03	2.130	2.210	2.130	2.200	1.681	380,000
2022-04-29	2.030	2.220	1.950	2.200	1.681	914,000
2022-04-28	2.120	2.120	2.030	2.050	1.566	316,000
2022-04-27	2.070	2.100	2.050	2.090	1.597	438,000
2022-04-26	2.070	2.110	2.040	2.090	1.597	630,000
2022-04-25	2.090	2.120	1.970	2.010	1.536	1,100,000
2022-04-22	2.140	2.200	2.050	2.090	1.597	2,962,000
2022-04-21	2.190	2.270	2.100	2.140	1.635	1,456,000
2022-04-20	2.280	2.300	2.180	2.230	1.704	1,124,000
2022-04-19	2.300	2.300	2.170	2.210	1.689	1,362,000
2022-04-14	2.220	2.310	2.150	2.300	1.757	1,432,000
2022-04-13	2.170	2.220	2.050	2.220	1.696	1,056,000
2022-04-12	2.140	2.200	2.100	2.140	1.635	1,376,000
2022-04-11	2.200	2.200	2.080	2.150	1.643	1,052,000
2022-04-08	2.200	2.300	2.150	2.250	1.719	1,040,000
2022-04-07	2.190	2.260	2.130	2.230	1.704	1,152,000
2022-04-06	2.150	2.270	2.150	2.220	1.696	1,098,000
2022-04-04	2.100	2.270	2.100	2.230	1.704	146,000
2022-04-01	2.170	2.240	2.170	2.190	1.673	584,000
2022-03-31	2.210	2.230	2.150	2.210	1.689	682,000
2022-03-30	2.290	2.310	2.200	2.240	1.712	748,000
2022-03-29	2.290	2.330	2.200	2.250	1.719	764,000
2022-03-28	2.140	2.310	2.140	2.270	1.735	1,802,004
2022-03-25	2.220	2.260	2.070	2.150	1.643	1,166,000
2022-03-24	2.050	2.200	2.050	2.200	1.681	1,704,000
2022-03-23	2.200	2.200	2.080	2.120	1.620	1,330,000
2022-03-22	1.990	2.080	1.990	2.080	1.589	1,804,000
2022-03-21	2.160	2.160	2.050	2.090	1.597	844,000
2022-03-18	2.080	2.130	2.000	2.100	1.605	1,406,000
2022-03-17	2.000	2.110	1.950	2.050	1.566	2,402,000
2022-03-16	1.720	1.950	1.720	1.930	1.475	3,286,000
2022-03-15	1.800	1.870	1.620	1.720	1.314	3,522,000
2022-03-14	1.980	2.030	1.800	1.840	1.406	3,276,188
2022-03-11	2.050	2.050	1.910	2.040	1.559	1,168,000
2022-03-10	2.110	2.110	1.990	2.050	1.566	490,000
2022-03-09	2.110	2.110	1.920	2.070	1.582	2,676,000
2022-03-08	2.070	2.070	1.950	2.020	1.544	2,672,000
2022-03-07	2.040	2.130	2.020	2.060	1.574	958,000
2022-03-04	2.180	2.220	2.110	2.130	1.628	2,018,000
2022-03-03	2.310	2.360	2.250	2.280	1.696	1,354,000

← NewerPage 19 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.