China Kepei Education Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.400 | 4.400 | 3.860 | 3.880 | 2.887 | 1,526,000 |
| 2021-12-01 | 4.240 | 4.240 | 4.030 | 4.050 | 3.013 | 1,174,000 |
| 2021-11-30 | 4.650 | 4.650 | 4.160 | 4.240 | 3.155 | 3,400,000 |
| 2021-11-29 | 4.600 | 4.720 | 4.600 | 4.630 | 3.445 | 1,970,000 |
| 2021-11-26 | 4.700 | 4.840 | 4.540 | 4.620 | 3.437 | 1,206,000 |
| 2021-11-25 | 4.540 | 4.700 | 4.520 | 4.700 | 3.497 | 2,344,000 |
| 2021-11-24 | 4.540 | 4.540 | 4.420 | 4.500 | 3.348 | 827,834 |
| 2021-11-23 | 4.470 | 4.560 | 4.360 | 4.540 | 3.378 | 1,032,000 |
| 2021-11-22 | 4.510 | 4.610 | 4.410 | 4.470 | 3.326 | 1,038,000 |
| 2021-11-19 | 4.560 | 4.560 | 4.410 | 4.510 | 3.355 | 1,024,000 |
| 2021-11-18 | 4.570 | 4.570 | 4.400 | 4.460 | 3.318 | 1,252,000 |
| 2021-11-17 | 4.480 | 4.540 | 4.410 | 4.530 | 3.370 | 1,308,000 |
| 2021-11-16 | 4.380 | 4.460 | 4.290 | 4.440 | 3.303 | 1,702,000 |
| 2021-11-15 | 4.310 | 4.380 | 4.260 | 4.340 | 3.229 | 550,000 |
| 2021-11-12 | 4.450 | 4.450 | 4.210 | 4.350 | 3.236 | 1,034,000 |
| 2021-11-11 | 4.060 | 4.370 | 4.060 | 4.350 | 3.236 | 1,298,000 |
| 2021-11-10 | 4.000 | 4.160 | 3.820 | 4.140 | 3.080 | 1,020,000 |
| 2021-11-09 | 4.030 | 4.180 | 4.000 | 4.020 | 2.991 | 914,000 |
| 2021-11-08 | 4.060 | 4.060 | 3.930 | 4.010 | 2.983 | 2,324,000 |
| 2021-11-05 | 4.040 | 4.190 | 3.950 | 4.030 | 2.998 | 1,528,000 |
| 2021-11-04 | 4.140 | 4.200 | 4.050 | 4.120 | 3.065 | 564,000 |
| 2021-11-03 | 4.200 | 4.200 | 4.000 | 4.110 | 3.058 | 1,090,000 |
| 2021-11-02 | 4.270 | 4.350 | 4.080 | 4.150 | 3.088 | 1,102,000 |
| 2021-11-01 | 4.320 | 4.380 | 4.220 | 4.240 | 3.155 | 374,000 |
| 2021-10-29 | 4.200 | 4.290 | 4.100 | 4.290 | 3.192 | 1,516,000 |
| 2021-10-28 | 4.220 | 4.300 | 4.100 | 4.150 | 3.088 | 1,208,000 |
| 2021-10-27 | 4.400 | 4.470 | 4.210 | 4.280 | 3.184 | 1,700,000 |
| 2021-10-26 | 4.600 | 4.600 | 4.470 | 4.530 | 3.370 | 1,044,000 |
| 2021-10-25 | 4.520 | 4.680 | 4.420 | 4.580 | 3.408 | 572,000 |
| 2021-10-22 | 4.640 | 4.640 | 4.510 | 4.610 | 3.430 | 1,107,000 |
| 2021-10-21 | 4.800 | 4.800 | 4.460 | 4.640 | 3.452 | 2,220,000 |
| 2021-10-20 | 4.650 | 4.780 | 4.590 | 4.770 | 3.549 | 1,368,000 |
| 2021-10-19 | 4.710 | 4.720 | 4.450 | 4.650 | 3.460 | 2,672,000 |
| 2021-10-18 | 4.520 | 4.680 | 4.350 | 4.590 | 3.415 | 5,606,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.