Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.800	0.810	0.780	0.810	0.678	174,000
2023-11-09	0.820	0.820	0.800	0.820	0.687	331,000
2023-11-08	0.810	0.820	0.800	0.820	0.687	419,000
2023-11-07	0.810	0.830	0.810	0.830	0.695	6,000
2023-11-06	0.790	0.830	0.790	0.830	0.695	1,120,000
2023-11-03	0.770	0.820	0.750	0.800	0.670	1,163,000
2023-11-02	0.740	0.770	0.740	0.770	0.645	97,000
2023-11-01	0.760	0.760	0.760	0.760	0.636	1,000
2023-10-31	0.760	0.760	0.750	0.760	0.636	38,000
2023-10-30	0.740	0.760	0.740	0.760	0.636	66,000
2023-10-27	0.750	0.770	0.730	0.770	0.645	247,000
2023-10-25	0.750	0.770	0.730	0.760	0.636	192,000
2023-10-24	0.780	0.780	0.750	0.770	0.645	32,000
2023-10-20	0.760	0.780	0.750	0.780	0.653	19,000
2023-10-19	0.770	0.810	0.760	0.810	0.653	185,000
2023-10-18	0.770	0.790	0.770	0.790	0.637	34,000
2023-10-17	0.780	0.800	0.780	0.800	0.645	11,000
2023-10-16	0.760	0.780	0.750	0.780	0.629	851,000
2023-10-13	0.770	0.790	0.770	0.780	0.629	140,000
2023-10-12	0.810	0.810	0.780	0.800	0.645	400,000
2023-10-11	0.800	0.800	0.770	0.790	0.637	64,000
2023-10-10	0.770	0.800	0.770	0.800	0.645	262,000
2023-10-09	0.770	0.770	0.770	0.770	0.621	6,000
2023-10-06	0.770	0.780	0.740	0.750	0.605	362,000
2023-10-05	0.760	0.770	0.740	0.750	0.605	380,000
2023-10-04	0.750	0.760	0.740	0.760	0.613	665,000
2023-10-03	0.740	0.770	0.740	0.770	0.621	137,000
2023-09-29	0.770	0.790	0.750	0.780	0.629	472,000
2023-09-28	0.750	0.790	0.740	0.770	0.621	757,000
2023-09-27	0.770	0.830	0.740	0.750	0.605	1,479,000
2023-09-26	0.800	0.800	0.800	0.800	0.645	1,000
2023-09-25	0.800	0.800	0.760	0.800	0.645	537,000
2023-09-22	0.820	0.820	0.780	0.800	0.645	362,000
2023-09-21	0.810	0.820	0.790	0.810	0.653	917,000
2023-09-20	0.830	0.840	0.800	0.810	0.653	332,000
2023-09-19	0.830	0.840	0.810	0.830	0.669	83,000
2023-09-18	0.840	0.870	0.810	0.830	0.669	568,000
2023-09-15	0.820	0.860	0.810	0.840	0.677	313,000
2023-09-14	0.840	0.840	0.800	0.820	0.661	1,208,000
2023-09-13	0.840	0.870	0.830	0.840	0.677	313,000
2023-09-12	0.880	0.880	0.830	0.840	0.677	242,000
2023-09-11	0.860	0.880	0.830	0.880	0.710	53,000
2023-09-07	0.860	0.860	0.820	0.860	0.693	161,000
2023-09-06	0.880	0.880	0.810	0.860	0.693	1,751,000
2023-09-05	0.880	0.900	0.870	0.880	0.710	338,000
2023-09-04	0.930	0.930	0.840	0.870	0.701	2,065,000
2023-08-31	0.970	0.970	0.920	0.930	0.750	537,000
2023-08-30	1.000	1.000	0.950	0.970	0.782	588,000
2023-08-29	0.950	0.990	0.930	0.980	0.790	1,375,000
2023-08-28	1.000	1.020	0.950	0.970	0.782	1,297,000
2023-08-25	0.970	1.040	0.960	1.010	0.814	1,017,000
2023-08-24	0.940	0.980	0.920	0.980	0.790	829,000
2023-08-23	0.930	0.930	0.870	0.920	0.742	2,695,000
2023-08-22	0.980	0.980	0.920	0.950	0.766	1,143,000
2023-08-21	0.990	0.990	0.900	0.960	0.774	3,330,000
2023-08-18	0.990	0.990	0.990	0.990	0.798	1,000
2023-08-17	1.000	1.010	0.980	1.010	0.814	191,918
2023-08-16	1.020	1.020	0.980	1.010	0.814	447,000
2023-08-15	1.030	1.030	0.990	1.020	0.822	397,000
2023-08-14	1.020	1.030	0.980	1.030	0.830	699,000

← NewerPage 13 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.