Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.830	0.840	0.810	0.830	0.742	460,000
2024-08-06	0.810	0.830	0.790	0.830	0.742	816,000
2024-08-05	0.830	0.830	0.790	0.800	0.716	1,818,000
2024-08-02	0.840	0.850	0.810	0.850	0.760	796,000
2024-08-01	0.820	0.840	0.800	0.840	0.751	225,000
2024-07-31	0.830	0.840	0.820	0.830	0.742	566,000
2024-07-30	0.850	0.870	0.830	0.830	0.742	706,000
2024-07-29	0.840	0.840	0.820	0.830	0.742	376,000
2024-07-26	0.830	0.850	0.830	0.840	0.751	213,000
2024-07-25	0.850	0.850	0.830	0.850	0.760	204,000
2024-07-24	0.860	0.880	0.850	0.860	0.769	360,000
2024-07-23	0.880	0.880	0.880	0.880	0.787	2,000
2024-07-22	0.870	0.880	0.830	0.860	0.769	827,000
2024-07-19	0.880	0.880	0.860	0.880	0.787	204,000
2024-07-18	0.870	0.880	0.860	0.880	0.787	376,000
2024-07-17	0.890	0.890	0.850	0.870	0.778	1,216,000
2024-07-16	0.890	0.900	0.870	0.890	0.796	62,000
2024-07-15	0.910	0.920	0.910	0.920	0.823	79,000
2024-07-12	0.920	0.920	0.900	0.920	0.823	2,104,000
2024-07-11	0.920	0.920	0.900	0.900	0.805	2,143,000
2024-07-10	0.930	0.950	0.890	0.900	0.805	1,946,000
2024-07-09	0.930	0.930	0.890	0.910	0.814	1,243,000
2024-07-08	0.940	0.940	0.900	0.920	0.823	1,894,000
2024-07-05	0.940	0.940	0.900	0.940	0.841	1,584,000
2024-07-04	0.960	0.960	0.930	0.940	0.841	5,204,000
2024-07-03	0.940	0.970	0.930	0.960	0.859	2,805,000
2024-07-02	0.970	0.970	0.920	0.940	0.841	1,298,000
2024-06-28	0.980	0.990	0.960	0.980	0.876	553,000
2024-06-27	0.990	0.990	0.950	0.980	0.876	1,585,000
2024-06-26	1.000	1.010	0.980	1.000	0.894	1,549,000
2024-06-25	0.990	1.010	0.930	1.000	0.894	1,771,000
2024-06-24	1.030	1.040	0.970	0.990	0.885	1,357,000
2024-06-21	0.960	1.030	0.960	1.030	0.921	3,818,000
2024-06-20	0.950	0.980	0.940	0.970	0.868	1,823,000
2024-06-19	0.940	0.950	0.930	0.950	0.850	944,000
2024-06-18	0.950	0.950	0.920	0.940	0.841	951,000
2024-06-17	0.930	0.950	0.910	0.950	0.850	1,040,000
2024-06-14	0.920	0.930	0.900	0.930	0.832	653,000
2024-06-13	0.890	0.920	0.880	0.920	0.823	1,170,000
2024-06-12	0.890	0.910	0.880	0.910	0.814	947,000
2024-06-11	0.890	0.910	0.880	0.910	0.814	1,313,000
2024-06-07	0.920	0.930	0.890	0.900	0.805	716,000
2024-06-06	0.930	0.970	0.920	0.940	0.787	1,552,000
2024-06-05	0.950	0.950	0.900	0.940	0.787	1,503,000
2024-06-04	0.970	0.980	0.950	0.950	0.795	1,049,000
2024-06-03	0.960	0.990	0.960	0.980	0.821	1,102,000
2024-05-31	0.990	0.990	0.960	0.980	0.821	1,197,000
2024-05-30	1.030	1.030	0.960	1.010	0.846	1,395,000
2024-05-29	1.030	1.030	1.000	1.030	0.862	839,000
2024-05-28	1.050	1.050	1.000	1.030	0.862	708,000
2024-05-27	1.020	1.050	1.010	1.050	0.879	1,397,000
2024-05-24	1.000	1.040	1.000	1.020	0.854	732,000
2024-05-23	1.010	1.120	1.000	1.030	0.862	1,548,000
2024-05-22	1.060	1.060	1.010	1.030	0.862	1,147,000
2024-05-21	1.050	1.060	1.030	1.060	0.888	333,000
2024-05-20	1.070	1.080	1.050	1.060	0.888	1,477,000
2024-05-17	1.080	1.090	1.070	1.080	0.904	1,159,000
2024-05-16	1.070	1.100	1.060	1.080	0.904	3,193,000
2024-05-14	1.070	1.090	1.040	1.070	0.896	2,529,000
2024-05-13	1.090	1.110	1.050	1.060	0.888	2,049,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0680 HKD
2025-06-06	0.0300 HKD
2024-06-07	0.0600 HKD
2023-10-20	0.0300 HKD
2022-10-06	0.0600 HKD
2022-06-02	0.0300 HKD
2021-10-04	0.0600 HKD
2021-06-03	0.0800 HKD

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