China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.330	2.330	2.270	2.330	1.734	1,056,000
2022-03-01	2.340	2.360	2.270	2.340	1.741	1,036,000
2022-02-28	2.400	2.400	2.230	2.330	1.734	1,744,000
2022-02-25	2.330	2.400	2.260	2.400	1.786	3,278,000
2022-02-24	2.470	2.480	2.300	2.310	1.719	1,732,000
2022-02-23	2.360	2.490	2.360	2.470	1.838	1,510,000
2022-02-22	2.380	2.410	2.290	2.370	1.763	2,421,941
2022-02-21	2.420	2.420	2.360	2.400	1.786	824,000
2022-02-18	2.520	2.520	2.420	2.440	1.815	1,252,000
2022-02-17	2.540	2.540	2.460	2.510	1.867	1,164,000
2022-02-16	2.480	2.540	2.470	2.530	1.882	1,809,996
2022-02-15	2.470	2.470	2.400	2.450	1.823	2,614,000
2022-02-14	2.680	2.680	2.410	2.460	1.830	5,688,000
2022-02-11	2.680	2.700	2.490	2.600	1.934	1,914,000
2022-02-10	2.600	2.720	2.600	2.660	1.979	2,180,000
2022-02-09	2.500	2.590	2.490	2.560	1.905	2,146,000
2022-02-08	2.520	2.570	2.460	2.490	1.853	1,254,057
2022-02-07	2.680	2.680	2.460	2.510	1.867	5,222,000
2022-02-04	2.510	2.510	2.360	2.500	1.860	1,564,000
2022-01-31	2.550	2.550	2.420	2.510	1.867	490,000
2022-01-28	2.240	2.620	2.100	2.550	1.897	5,502,000
2022-01-27	2.500	2.500	2.130	2.210	1.644	3,024,000
2022-01-26	2.590	2.670	2.340	2.420	1.801	7,130,000
2022-01-25	2.950	3.000	2.540	2.580	1.920	9,066,000
2022-01-24	2.960	3.010	2.940	2.990	2.225	1,104,000
2022-01-21	3.090	3.090	2.980	2.990	2.225	800,000
2022-01-20	2.960	3.120	2.960	3.070	2.284	2,068,000
2022-01-19	2.930	3.090	2.930	3.010	2.239	1,250,000
2022-01-18	3.040	3.190	2.980	3.040	2.262	1,524,000
2022-01-17	3.000	3.040	2.960	3.020	2.247	2,246,000
2022-01-14	2.980	3.050	2.930	3.010	2.239	1,078,000
2022-01-13	3.100	3.120	2.960	3.000	2.232	614,000
2022-01-12	3.100	3.120	3.060	3.090	2.299	466,000
2022-01-11	3.060	3.090	3.010	3.050	2.269	1,360,000
2022-01-10	3.000	3.110	2.990	3.110	2.314	1,262,000
2022-01-07	3.180	3.180	2.970	2.970	2.210	2,024,000
2022-01-06	3.150	3.220	2.990	3.050	2.269	1,482,000
2022-01-05	3.220	3.270	3.010	3.100	2.306	3,040,000
2022-01-04	3.160	3.270	3.110	3.270	2.433	2,996,000
2022-01-03	3.170	3.170	3.000	3.140	2.336	1,052,000
2021-12-31	3.130	3.220	3.060	3.210	2.388	662,000
2021-12-30	3.100	3.150	3.020	3.130	2.329	908,000
2021-12-29	3.070	3.070	2.900	2.980	2.217	1,674,000
2021-12-28	3.330	3.330	3.050	3.070	2.284	2,140,000
2021-12-24	3.200	3.250	3.200	3.250	2.418	1,000,000
2021-12-23	3.030	3.180	3.000	3.160	2.351	3,124,000
2021-12-22	3.080	3.120	2.970	3.010	2.239	2,444,000
2021-12-21	3.060	3.180	2.980	3.050	2.269	2,697,831
2021-12-20	3.200	3.200	3.020	3.020	2.247	1,430,000
2021-12-17	3.160	3.270	3.100	3.180	2.366	1,567,637
2021-12-16	3.140	3.300	3.140	3.260	2.425	2,290,000
2021-12-15	3.310	3.390	3.150	3.180	2.366	2,344,000
2021-12-14	3.600	3.600	3.320	3.340	2.485	1,610,000
2021-12-13	3.680	3.790	3.500	3.520	2.619	1,138,000
2021-12-10	3.820	3.820	3.620	3.680	2.738	1,182,000
2021-12-09	3.620	3.850	3.620	3.790	2.820	1,056,000
2021-12-08	3.870	3.870	3.520	3.610	2.686	1,474,000
2021-12-07	3.680	3.800	3.450	3.720	2.768	2,264,376
2021-12-06	3.910	3.910	3.630	3.680	2.738	1,398,000
2021-12-03	3.800	3.950	3.800	3.890	2.894	526,000

← NewerPage 20 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.