Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	1.030	1.050	1.010	1.030	0.830	676,000
2023-08-10	1.040	1.050	1.030	1.050	0.847	220,000
2023-08-09	1.080	1.080	1.030	1.030	0.830	403,000
2023-08-08	1.080	1.080	1.030	1.070	0.863	1,555,000
2023-08-07	1.080	1.080	1.040	1.080	0.871	705,000
2023-08-04	1.140	1.140	1.080	1.080	0.871	576,000
2023-08-03	1.120	1.130	1.100	1.120	0.903	699,000
2023-08-02	1.150	1.150	1.110	1.120	0.903	424,000
2023-08-01	1.170	1.180	1.130	1.150	0.927	450,000
2023-07-31	1.140	1.180	1.140	1.160	0.935	948,000
2023-07-28	1.110	1.130	1.100	1.130	0.911	1,396,000
2023-07-27	1.120	1.140	1.100	1.110	0.895	833,000
2023-07-26	1.130	1.140	1.100	1.120	0.903	844,000
2023-07-25	1.150	1.160	1.120	1.140	0.919	514,000
2023-07-24	1.130	1.150	1.100	1.150	0.927	47,000
2023-07-21	1.150	1.150	1.090	1.140	0.919	309,000
2023-07-20	1.190	1.190	1.100	1.140	0.919	1,447,000
2023-07-19	1.190	1.190	1.130	1.170	0.943	84,000
2023-07-18	1.190	1.200	1.190	1.190	0.959	111,000
2023-07-14	1.190	1.190	1.190	1.190	0.959	26,000
2023-07-13	1.160	1.200	1.160	1.190	0.959	229,000
2023-07-12	1.140	1.150	1.140	1.150	0.927	680,000
2023-07-11	1.100	1.140	1.080	1.140	0.919	309,000
2023-07-10	1.100	1.110	1.080	1.100	0.887	721,000
2023-07-07	1.120	1.160	1.080	1.100	0.887	834,944
2023-07-06	1.190	1.190	1.110	1.160	0.935	1,190,000
2023-07-05	1.210	1.220	1.150	1.190	0.959	757,000
2023-07-04	1.220	1.240	1.220	1.220	0.984	366,000
2023-07-03	1.260	1.260	1.220	1.220	0.984	562,000
2023-06-30	1.250	1.260	1.250	1.250	1.008	141,000
2023-06-29	1.260	1.290	1.250	1.260	1.016	338,000
2023-06-28	1.310	1.310	1.260	1.270	1.024	445,000
2023-06-27	1.300	1.320	1.280	1.310	1.056	436,000
2023-06-26	1.310	1.360	1.280	1.310	1.056	1,138,000
2023-06-23	1.330	1.330	1.310	1.310	1.056	88,000
2023-06-21	1.340	1.370	1.330	1.340	1.080	674,000
2023-06-20	1.300	1.300	1.300	1.300	1.048	1,000
2023-06-19	1.280	1.300	1.240	1.300	1.048	539,000
2023-06-16	1.300	1.330	1.270	1.300	1.048	699,000
2023-06-15	1.280	1.300	1.260	1.290	1.040	831,000
2023-06-14	1.260	1.300	1.240	1.300	1.048	684,000
2023-06-13	1.290	1.300	1.260	1.260	1.016	413,000
2023-06-12	1.290	1.290	1.230	1.290	1.040	186,000
2023-06-09	1.300	1.320	1.290	1.300	1.048	59,000
2023-06-08	1.320	1.320	1.280	1.300	1.048	614,000
2023-06-07	1.340	1.350	1.300	1.340	1.080	799,000
2023-06-06	1.340	1.370	1.300	1.340	1.080	880,000
2023-06-05	1.400	1.400	1.320	1.340	1.080	1,227,000
2023-06-02	1.380	1.400	1.340	1.370	1.105	1,959,000
2023-06-01	1.320	1.400	1.320	1.320	1.064	330,000
2023-05-31	1.340	1.420	1.310	1.400	1.129	778,000
2023-05-30	1.310	1.350	1.290	1.340	1.080	833,000
2023-05-29	1.360	1.360	1.280	1.310	1.056	338,000
2023-05-25	1.420	1.420	1.300	1.360	1.097	1,584,000
2023-05-24	1.400	1.420	1.350	1.420	1.145	577,000
2023-05-23	1.470	1.480	1.420	1.440	1.161	593,000
2023-05-22	1.520	1.530	1.450	1.470	1.185	270,000
2023-05-19	1.480	1.520	1.470	1.520	1.226	547,000
2023-05-18	1.490	1.490	1.490	1.490	1.201	1,000
2023-05-17	1.530	1.540	1.480	1.510	1.217	714,000

← NewerPage 14 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.