China Chunlai Education Group Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.320	4.370	4.300	4.360	4.360	220,000
2025-10-30	4.310	4.380	4.290	4.340	4.340	968,000
2025-10-28	4.410	4.430	4.310	4.320	4.320	1,427,000
2025-10-27	4.360	4.430	4.360	4.390	4.390	579,000
2025-10-24	4.380	4.420	4.360	4.380	4.380	921,000
2025-10-23	4.460	4.710	4.350	4.390	4.390	5,557,000
2025-10-22	4.500	4.530	4.460	4.500	4.500	715,000
2025-10-21	4.560	4.620	4.500	4.570	4.570	1,421,000
2025-10-20	4.650	4.650	4.530	4.600	4.600	1,503,000
2025-10-17	4.660	4.720	4.550	4.590	4.590	2,493,000
2025-10-16	4.690	4.760	4.610	4.690	4.690	1,965,000
2025-10-15	4.640	4.670	4.520	4.650	4.650	3,014,000
2025-10-14	4.680	4.760	4.560	4.560	4.560	4,472,000
2025-10-13	4.550	4.890	4.480	4.680	4.680	11,239,000
2025-10-10	4.660	4.660	4.560	4.580	4.580	2,816,000
2025-10-09	4.510	4.660	4.380	4.610	4.610	8,122,000
2025-10-08	4.360	4.380	4.320	4.380	4.380	189,000
2025-10-06	4.520	4.520	4.320	4.410	4.410	401,000
2025-10-03	4.940	4.940	4.400	4.450	4.450	121,000
2025-10-02	4.600	4.620	4.420	4.450	4.450	221,000
2025-09-30	4.370	4.430	4.330	4.410	4.410	4,237,000
2025-09-29	4.520	4.580	4.340	4.370	4.370	9,408,000
2025-09-26	4.320	5.360	4.280	4.450	4.450	57,854,000
2025-09-25	4.420	4.420	4.320	4.340	4.340	759,000
2025-09-24	4.400	4.410	4.320	4.380	4.380	1,097,000
2025-09-23	4.500	4.500	4.360	4.360	4.360	822,000
2025-09-22	4.470	4.520	4.410	4.450	4.450	1,244,000
2025-09-19	4.520	4.590	4.440	4.480	4.480	2,920,000
2025-09-18	4.670	4.680	4.500	4.520	4.520	4,342,000
2025-09-17	4.480	4.740	4.450	4.570	4.570	15,059,000
2025-09-16	4.490	4.600	4.400	4.410	4.410	2,052,000
2025-09-15	4.640	4.720	4.440	4.540	4.540	5,253,000
2025-09-12	4.230	4.700	4.230	4.610	4.610	17,864,000
2025-09-11	4.260	4.280	4.230	4.240	4.240	1,389,000
2025-09-10	4.290	4.300	4.180	4.250	4.250	3,458,000
2025-09-09	4.310	4.310	4.230	4.250	4.250	1,273,000
2025-09-08	4.260	4.280	4.240	4.260	4.260	994,000
2025-09-05	4.250	4.280	4.210	4.250	4.250	1,434,000
2025-09-04	4.240	4.260	4.210	4.220	4.220	1,417,000
2025-09-03	4.260	4.270	4.220	4.250	4.250	1,197,000
2025-09-02	4.330	4.360	4.230	4.240	4.240	2,781,000
2025-09-01	4.420	4.420	4.340	4.360	4.360	1,048,000
2025-08-29	4.400	4.440	4.360	4.370	4.370	1,458,000
2025-08-28	4.480	4.480	4.380	4.400	4.400	1,409,000
2025-08-27	4.470	4.530	4.420	4.430	4.430	1,744,000
2025-08-26	4.470	4.540	4.470	4.470	4.470	1,212,000
2025-08-25	4.520	4.550	4.460	4.490	4.490	1,670,000
2025-08-22	4.530	4.550	4.480	4.500	4.500	1,431,000
2025-08-21	4.600	4.600	4.490	4.520	4.520	1,956,000
2025-08-20	4.620	4.670	4.550	4.560	4.560	2,924,000
2025-08-19	4.730	4.820	4.600	4.620	4.620	7,161,000
2025-08-18	4.560	4.700	4.540	4.670	4.670	6,510,000
2025-08-15	4.390	4.520	4.390	4.520	4.520	3,110,000
2025-08-14	4.440	4.460	4.410	4.440	4.440	1,448,000
2025-08-13	4.470	4.470	4.410	4.440	4.440	1,485,000
2025-08-12	4.380	4.450	4.360	4.450	4.450	2,701,000
2025-08-11	4.390	4.410	4.360	4.380	4.380	1,306,000
2025-08-08	4.400	4.430	4.340	4.390	4.390	2,290,000
2025-08-07	4.450	4.460	4.370	4.380	4.380	1,939,000
2025-08-06	4.460	4.500	4.380	4.450	4.450	2,515,000

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-14	0.1000 HKD
2024-06-07	0.1000 HKD
2024-01-23	0.0580 HKD
2023-02-08	0.1095 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.