Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.670	0.690	0.650	0.660	0.553	3,701,000
2024-02-07	0.670	0.690	0.660	0.680	0.569	533,000
2024-02-06	0.680	0.680	0.670	0.680	0.569	546,000
2024-02-05	0.670	0.680	0.660	0.680	0.569	211,000
2024-02-02	0.690	0.690	0.670	0.690	0.578	1,331,000
2024-02-01	0.680	0.690	0.680	0.690	0.578	212,000
2024-01-31	0.690	0.690	0.680	0.690	0.578	246,000
2024-01-30	0.690	0.700	0.680	0.700	0.586	481,000
2024-01-29	0.730	0.730	0.690	0.710	0.594	427,000
2024-01-26	0.730	0.750	0.710	0.740	0.620	442,000
2024-01-25	0.680	0.730	0.680	0.730	0.611	962,000
2024-01-24	0.690	0.710	0.690	0.690	0.578	755,982
2024-01-23	0.680	0.700	0.680	0.700	0.586	870,000
2024-01-22	0.720	0.720	0.670	0.680	0.569	867,000
2024-01-19	0.720	0.730	0.680	0.720	0.603	370,000
2024-01-18	0.680	0.720	0.670	0.720	0.603	1,033,000
2024-01-17	0.740	0.740	0.680	0.720	0.603	968,000
2024-01-16	0.750	0.760	0.750	0.760	0.636	100,000
2024-01-15	0.750	0.770	0.730	0.750	0.628	394,000
2024-01-12	0.750	0.760	0.750	0.750	0.628	41,000
2024-01-11	0.730	0.760	0.730	0.760	0.636	647,000
2024-01-09	0.750	0.750	0.740	0.750	0.628	290,000
2024-01-08	0.760	0.760	0.740	0.750	0.628	357,000
2024-01-05	0.760	0.770	0.760	0.770	0.645	51,000
2024-01-04	0.760	0.770	0.760	0.770	0.645	335,000
2024-01-03	0.770	0.780	0.760	0.780	0.653	323,000
2024-01-02	0.790	0.790	0.770	0.780	0.653	718,000
2023-12-29	0.770	0.780	0.770	0.780	0.653	4,000
2023-12-28	0.740	0.780	0.740	0.780	0.653	625,000
2023-12-27	0.730	0.750	0.730	0.740	0.620	435,000
2023-12-22	0.740	0.760	0.730	0.740	0.620	1,073,000
2023-12-21	0.750	0.750	0.730	0.750	0.628	855,000
2023-12-20	0.780	0.780	0.740	0.750	0.628	1,077,000
2023-12-19	0.760	0.780	0.760	0.780	0.653	241,000
2023-12-18	0.770	0.770	0.750	0.760	0.636	1,013,000
2023-12-15	0.750	0.790	0.750	0.790	0.661	678,000
2023-12-14	0.770	0.770	0.740	0.740	0.620	753,000
2023-12-13	0.760	0.780	0.750	0.780	0.653	715,000
2023-12-12	0.780	0.790	0.750	0.790	0.661	81,000
2023-12-11	0.770	0.780	0.760	0.760	0.636	247,000
2023-12-08	0.800	0.800	0.770	0.800	0.670	16,000
2023-12-07	0.770	0.800	0.770	0.800	0.670	47,000
2023-12-06	0.780	0.790	0.750	0.790	0.661	498,000
2023-12-05	0.770	0.810	0.760	0.790	0.661	492,000
2023-12-04	0.790	0.810	0.780	0.810	0.678	672,000
2023-12-01	0.840	0.860	0.790	0.820	0.687	738,000
2023-11-30	0.780	0.860	0.780	0.820	0.687	1,410,000
2023-11-29	0.790	0.800	0.760	0.790	0.661	437,200
2023-11-28	0.780	0.800	0.760	0.800	0.670	526,000
2023-11-27	0.790	0.810	0.790	0.810	0.678	311,000
2023-11-24	0.790	0.790	0.780	0.790	0.661	95,000
2023-11-23	0.800	0.800	0.800	0.800	0.670	1,000
2023-11-22	0.790	0.810	0.780	0.800	0.670	33,000
2023-11-21	0.790	0.810	0.780	0.810	0.678	200,000
2023-11-20	0.790	0.790	0.760	0.790	0.661	35,000
2023-11-17	0.800	0.800	0.740	0.790	0.661	769,000
2023-11-16	0.770	0.800	0.770	0.800	0.670	6,000
2023-11-15	0.790	0.790	0.780	0.790	0.661	253,000
2023-11-14	0.790	0.820	0.740	0.790	0.661	1,052,000
2023-11-13	0.810	0.810	0.780	0.810	0.678	82,000

← NewerPage 12 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.