China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.310	1.330	1.280	1.310	1.061	928,000
2024-11-07	1.290	1.320	1.290	1.310	1.061	1,743,000
2024-11-06	1.290	1.300	1.260	1.290	1.045	1,520,000
2024-11-05	1.290	1.320	1.260	1.310	1.061	1,390,000
2024-11-04	1.290	1.290	1.270	1.280	1.037	280,000
2024-11-01	1.260	1.290	1.230	1.290	1.045	740,000
2024-10-31	1.250	1.280	1.250	1.280	1.037	432,000
2024-10-30	1.290	1.290	1.250	1.280	1.037	764,000
2024-10-29	1.300	1.310	1.270	1.290	1.045	1,254,000
2024-10-28	1.310	1.310	1.280	1.290	1.045	122,000
2024-10-25	1.300	1.330	1.280	1.290	1.045	528,000
2024-10-24	1.320	1.330	1.290	1.310	1.061	766,000
2024-10-23	1.330	1.340	1.310	1.330	1.077	656,000
2024-10-22	1.340	1.360	1.290	1.320	1.069	924,000
2024-10-21	1.320	1.340	1.300	1.340	1.085	1,158,000
2024-10-18	1.290	1.320	1.270	1.320	1.069	1,452,000
2024-10-17	1.300	1.330	1.250	1.270	1.028	770,049
2024-10-16	1.310	1.310	1.270	1.270	1.028	1,158,049
2024-10-15	1.280	1.320	1.270	1.290	1.045	1,842,000
2024-10-14	1.350	1.350	1.280	1.320	1.069	1,746,000
2024-10-10	1.340	1.370	1.310	1.360	1.101	1,748,000
2024-10-09	1.380	1.380	1.280	1.340	1.085	3,432,000
2024-10-08	1.620	1.620	1.320	1.380	1.118	6,668,000
2024-10-07	1.500	1.600	1.500	1.600	1.296	2,376,000
2024-10-04	1.400	1.510	1.400	1.500	1.215	2,288,000
2024-10-03	1.490	1.490	1.320	1.400	1.134	3,256,000
2024-10-02	1.400	1.500	1.360	1.490	1.207	3,306,000
2024-09-30	1.380	1.400	1.300	1.370	1.109	8,382,000
2024-09-27	1.280	1.390	1.280	1.330	1.077	7,698,000
2024-09-26	1.240	1.310	1.200	1.310	1.061	1,246,000
2024-09-25	1.250	1.250	1.190	1.240	1.004	666,000
2024-09-24	1.180	1.220	1.160	1.220	0.988	428,000
2024-09-23	1.240	1.240	1.180	1.200	0.972	944,000
2024-09-20	1.230	1.250	1.210	1.210	0.980	1,182,000
2024-09-19	1.220	1.250	1.160	1.230	0.996	4,110,000
2024-09-17	1.250	1.250	1.210	1.240	1.004	498,000
2024-09-16	1.240	1.250	1.190	1.240	1.004	186,000
2024-09-13	1.230	1.240	1.180	1.200	0.972	1,798,000
2024-09-12	1.290	1.290	1.220	1.240	1.004	1,046,000
2024-09-11	1.260	1.300	1.230	1.280	1.037	1,096,968
2024-09-10	1.350	1.380	1.200	1.300	1.053	3,522,000
2024-09-09	1.350	1.410	1.310	1.380	1.118	3,966,000
2024-09-05	1.310	1.350	1.310	1.350	1.093	1,100,000
2024-09-04	1.340	1.350	1.300	1.340	1.085	1,746,000
2024-09-03	1.330	1.380	1.320	1.340	1.085	1,850,000
2024-09-02	1.330	1.350	1.300	1.330	1.077	2,892,000
2024-08-30	1.280	1.350	1.270	1.320	1.069	3,862,000
2024-08-29	1.250	1.280	1.240	1.280	1.037	3,202,000
2024-08-28	1.260	1.260	1.220	1.240	1.004	2,156,000
2024-08-27	1.260	1.290	1.240	1.260	1.020	4,222,000
2024-08-26	1.260	1.290	1.250	1.260	1.020	4,144,000
2024-08-23	1.240	1.250	1.220	1.240	1.004	2,734,000
2024-08-22	1.270	1.270	1.210	1.240	1.004	3,132,000
2024-08-21	1.280	1.300	1.240	1.260	1.020	3,399,291
2024-08-20	1.360	1.360	1.270	1.290	1.045	5,974,000
2024-08-19	1.430	1.430	1.320	1.360	1.101	3,784,000
2024-08-16	1.430	1.440	1.390	1.410	1.142	858,000
2024-08-15	1.400	1.420	1.380	1.420	1.150	668,000
2024-08-14	1.430	1.430	1.380	1.410	1.142	1,012,000
2024-08-13	1.430	1.440	1.410	1.420	1.150	634,000

← NewerPage 9 of 21 · 1,234 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.