China Kepei Education Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.480 | 1.490 | 1.460 | 1.490 | 1.271 | 940,000 |
| 2025-02-06 | 1.480 | 1.480 | 1.440 | 1.470 | 1.254 | 432,000 |
| 2025-02-05 | 1.490 | 1.500 | 1.460 | 1.490 | 1.271 | 322,000 |
| 2025-02-04 | 1.450 | 1.490 | 1.410 | 1.490 | 1.271 | 948,000 |
| 2025-02-03 | 1.460 | 1.500 | 1.440 | 1.500 | 1.280 | 774,000 |
| 2025-01-28 | 1.440 | 1.500 | 1.440 | 1.460 | 1.245 | 526,000 |
| 2025-01-27 | 1.470 | 1.470 | 1.440 | 1.440 | 1.228 | 158,000 |
| 2025-01-24 | 1.480 | 1.500 | 1.420 | 1.470 | 1.254 | 1,106,000 |
| 2025-01-23 | 1.400 | 1.490 | 1.400 | 1.480 | 1.263 | 2,150,000 |
| 2025-01-22 | 1.360 | 1.430 | 1.340 | 1.400 | 1.194 | 1,830,000 |
| 2025-01-21 | 1.330 | 1.420 | 1.330 | 1.410 | 1.203 | 1,564,000 |
| 2025-01-20 | 1.310 | 1.400 | 1.310 | 1.350 | 1.152 | 3,590,000 |
| 2025-01-17 | 1.290 | 1.310 | 1.280 | 1.310 | 1.118 | 902,000 |
| 2025-01-16 | 1.300 | 1.340 | 1.270 | 1.280 | 1.092 | 706,000 |
| 2025-01-15 | 1.300 | 1.310 | 1.280 | 1.310 | 1.118 | 328,000 |
| 2025-01-14 | 1.300 | 1.310 | 1.290 | 1.310 | 1.118 | 246,000 |
| 2025-01-13 | 1.260 | 1.290 | 1.250 | 1.290 | 1.100 | 630,000 |
| 2025-01-10 | 1.330 | 1.330 | 1.270 | 1.270 | 1.083 | 112,000 |
| 2025-01-09 | 1.290 | 1.320 | 1.270 | 1.310 | 1.118 | 1,046,000 |
| 2025-01-08 | 1.320 | 1.330 | 1.290 | 1.330 | 1.135 | 310,000 |
| 2025-01-07 | 1.320 | 1.330 | 1.290 | 1.320 | 1.126 | 666,000 |
| 2025-01-06 | 1.360 | 1.360 | 1.320 | 1.330 | 1.135 | 806,000 |
| 2025-01-03 | 1.380 | 1.380 | 1.330 | 1.340 | 1.143 | 488,000 |
| 2025-01-02 | 1.360 | 1.410 | 1.330 | 1.380 | 1.177 | 1,738,000 |
| 2024-12-31 | 1.350 | 1.360 | 1.300 | 1.350 | 1.152 | 554,000 |
| 2024-12-30 | 1.370 | 1.370 | 1.340 | 1.350 | 1.152 | 1,092,000 |
| 2024-12-27 | 1.350 | 1.380 | 1.350 | 1.370 | 1.169 | 598,000 |
| 2024-12-24 | 1.390 | 1.390 | 1.340 | 1.380 | 1.177 | 1,170,000 |
| 2024-12-23 | 1.420 | 1.440 | 1.380 | 1.380 | 1.177 | 806,000 |
| 2024-12-20 | 1.400 | 1.400 | 1.370 | 1.380 | 1.177 | 784,000 |
| 2024-12-19 | 1.390 | 1.410 | 1.390 | 1.390 | 1.186 | 154,000 |
| 2024-12-18 | 1.430 | 1.430 | 1.370 | 1.400 | 1.194 | 318,000 |
| 2024-12-17 | 1.320 | 1.420 | 1.320 | 1.400 | 1.194 | 1,644,000 |
| 2024-12-16 | 1.330 | 1.350 | 1.310 | 1.330 | 1.135 | 1,326,000 |
| 2024-12-13 | 1.330 | 1.330 | 1.300 | 1.330 | 1.135 | 496,000 |
| 2024-12-12 | 1.340 | 1.340 | 1.310 | 1.340 | 1.143 | 204,000 |
| 2024-12-11 | 1.310 | 1.340 | 1.300 | 1.340 | 1.143 | 284,000 |
| 2024-12-10 | 1.330 | 1.350 | 1.290 | 1.320 | 1.126 | 842,000 |
| 2024-12-09 | 1.300 | 1.360 | 1.280 | 1.350 | 1.152 | 2,050,000 |
| 2024-12-06 | 1.340 | 1.350 | 1.300 | 1.320 | 1.126 | 970,000 |
| 2024-12-05 | 1.390 | 1.390 | 1.340 | 1.380 | 1.118 | 532,000 |
| 2024-12-04 | 1.360 | 1.390 | 1.330 | 1.360 | 1.101 | 276,000 |
| 2024-12-03 | 1.420 | 1.420 | 1.330 | 1.350 | 1.093 | 856,000 |
| 2024-12-02 | 1.420 | 1.420 | 1.370 | 1.410 | 1.142 | 2,156,000 |
| 2024-11-29 | 1.360 | 1.400 | 1.260 | 1.380 | 1.118 | 5,306,000 |
| 2024-11-28 | 1.380 | 1.410 | 1.370 | 1.390 | 1.126 | 608,000 |
| 2024-11-27 | 1.360 | 1.410 | 1.340 | 1.400 | 1.134 | 1,246,000 |
| 2024-11-26 | 1.320 | 1.420 | 1.320 | 1.400 | 1.134 | 752,000 |
| 2024-11-25 | 1.300 | 1.370 | 1.300 | 1.370 | 1.109 | 894,000 |
| 2024-11-22 | 1.350 | 1.350 | 1.290 | 1.330 | 1.077 | 700,000 |
| 2024-11-21 | 1.320 | 1.330 | 1.310 | 1.330 | 1.077 | 1,412,000 |
| 2024-11-20 | 1.320 | 1.320 | 1.290 | 1.310 | 1.061 | 759,000 |
| 2024-11-19 | 1.270 | 1.310 | 1.270 | 1.290 | 1.045 | 1,006,000 |
| 2024-11-18 | 1.270 | 1.270 | 1.250 | 1.270 | 1.028 | 662,000 |
| 2024-11-15 | 1.260 | 1.280 | 1.240 | 1.250 | 1.012 | 1,214,000 |
| 2024-11-14 | 1.260 | 1.280 | 1.230 | 1.230 | 0.996 | 1,484,000 |
| 2024-11-13 | 1.270 | 1.290 | 1.190 | 1.290 | 1.045 | 3,190,000 |
| 2024-11-12 | 1.300 | 1.330 | 1.270 | 1.290 | 1.045 | 1,450,000 |
| 2024-11-11 | 1.290 | 1.320 | 1.270 | 1.310 | 1.061 | 990,000 |
| 2024-11-08 | 1.310 | 1.330 | 1.280 | 1.310 | 1.061 | 928,000 |
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.