Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.060	1.100	1.060	1.090	0.913	2,950,000
2024-05-09	1.030	1.070	1.030	1.060	0.888	2,518,000
2024-05-08	0.970	1.040	0.960	1.020	0.854	3,497,000
2024-05-07	0.980	0.980	0.940	0.970	0.812	2,032,000
2024-05-06	1.010	1.030	0.960	0.980	0.821	1,691,000
2024-05-03	0.970	1.040	0.970	1.010	0.846	2,364,000
2024-05-02	0.900	0.970	0.880	0.960	0.804	2,095,000
2024-04-30	0.890	0.910	0.870	0.910	0.762	550,000
2024-04-29	0.880	0.900	0.860	0.880	0.737	1,314,000
2024-04-26	0.850	0.880	0.850	0.880	0.737	902,000
2024-04-25	0.880	0.880	0.840	0.880	0.737	3,172,000
2024-04-24	0.880	0.880	0.860	0.880	0.737	890,000
2024-04-23	0.870	0.880	0.870	0.880	0.737	341,000
2024-04-22	0.880	0.880	0.850	0.850	0.712	552,000
2024-04-19	0.880	0.890	0.870	0.890	0.745	285,000
2024-04-18	0.880	0.890	0.860	0.880	0.737	287,000
2024-04-17	0.870	0.890	0.860	0.890	0.745	606,000
2024-04-16	0.870	0.890	0.850	0.890	0.745	469,000
2024-04-15	0.900	0.900	0.870	0.900	0.754	668,000
2024-04-12	0.900	0.940	0.870	0.900	0.754	2,990,000
2024-04-11	0.880	0.900	0.870	0.900	0.754	608,000
2024-04-10	0.830	0.890	0.830	0.880	0.737	2,124,000
2024-04-09	0.800	0.830	0.800	0.830	0.695	1,910,000
2024-04-08	0.800	0.810	0.790	0.800	0.670	5,244,000
2024-04-05	0.780	0.800	0.780	0.790	0.661	441,000
2024-04-03	0.770	0.810	0.770	0.800	0.670	1,568,000
2024-04-02	0.780	0.830	0.770	0.790	0.661	2,893,000
2024-03-28	0.780	0.790	0.750	0.790	0.661	4,510,000
2024-03-27	0.770	0.780	0.760	0.780	0.653	1,230,000
2024-03-26	0.770	0.790	0.770	0.770	0.645	1,474,000
2024-03-25	0.770	0.770	0.750	0.770	0.645	150,000
2024-03-22	0.760	0.780	0.750	0.770	0.645	1,227,000
2024-03-21	0.780	0.790	0.760	0.760	0.636	4,321,000
2024-03-20	0.770	0.790	0.750	0.770	0.645	1,770,000
2024-03-19	0.730	0.780	0.720	0.770	0.645	1,469,000
2024-03-18	0.750	0.770	0.720	0.750	0.628	1,318,000
2024-03-15	0.720	0.750	0.710	0.750	0.628	817,000
2024-03-14	0.710	0.720	0.710	0.720	0.603	76,000
2024-03-13	0.700	0.720	0.670	0.720	0.603	221,000
2024-03-12	0.700	0.710	0.670	0.710	0.594	452,000
2024-03-11	0.690	0.700	0.670	0.690	0.578	216,000
2024-03-08	0.690	0.700	0.680	0.700	0.586	341,000
2024-03-07	0.710	0.710	0.660	0.690	0.578	402,000
2024-03-06	0.740	0.740	0.700	0.730	0.611	700,000
2024-03-05	0.720	0.740	0.710	0.730	0.611	178,000
2024-03-04	0.750	0.760	0.730	0.750	0.628	228,000
2024-03-01	0.710	0.750	0.710	0.750	0.628	290,000
2024-02-29	0.730	0.740	0.710	0.740	0.620	367,000
2024-02-28	0.740	0.780	0.720	0.740	0.620	3,038,000
2024-02-27	0.740	0.740	0.700	0.730	0.611	1,223,000
2024-02-26	0.700	0.760	0.700	0.760	0.636	698,000
2024-02-23	0.690	0.710	0.670	0.700	0.586	1,435,000
2024-02-22	0.660	0.690	0.660	0.690	0.578	922,000
2024-02-21	0.660	0.690	0.650	0.680	0.569	302,000
2024-02-20	0.650	0.660	0.640	0.660	0.553	178,000
2024-02-19	0.650	0.660	0.650	0.650	0.544	240,000
2024-02-16	0.660	0.690	0.650	0.650	0.544	1,565,000
2024-02-15	0.650	0.660	0.590	0.650	0.544	339,000
2024-02-14	0.640	0.660	0.630	0.660	0.553	76,000
2024-02-09	0.660	0.660	0.640	0.660	0.553	206,000

← NewerPage 11 of 21 · 1,224 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.