Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	1.580	1.580	1.480	1.520	1.226	538,000
2023-05-15	1.540	1.570	1.540	1.570	1.266	125,000
2023-05-12	1.570	1.570	1.490	1.560	1.258	633,000
2023-05-11	1.520	1.590	1.480	1.550	1.250	1,447,000
2023-05-10	1.500	1.550	1.500	1.520	1.226	779,000
2023-05-09	1.500	1.560	1.470	1.510	1.217	1,247,000
2023-05-08	1.530	1.540	1.490	1.520	1.226	534,000
2023-05-05	1.540	1.570	1.520	1.530	1.234	290,000
2023-05-04	1.590	1.590	1.530	1.560	1.258	920,000
2023-05-03	1.620	1.640	1.600	1.600	1.290	496,000
2023-05-02	1.500	1.700	1.490	1.700	1.371	1,315,000
2023-04-28	1.480	1.560	1.460	1.560	1.258	758,000
2023-04-27	1.480	1.490	1.440	1.490	1.201	685,000
2023-04-26	1.410	1.480	1.410	1.480	1.193	1,228,000
2023-04-25	1.430	1.470	1.420	1.450	1.169	839,000
2023-04-24	1.480	1.480	1.430	1.460	1.177	1,103,000
2023-04-21	1.560	1.560	1.430	1.490	1.201	2,111,000
2023-04-20	1.490	1.620	1.490	1.560	1.258	4,821,000
2023-04-19	1.380	1.490	1.380	1.490	1.201	5,446,000
2023-04-18	1.370	1.380	1.350	1.380	1.113	2,321,000
2023-04-17	1.350	1.400	1.350	1.370	1.105	3,780,000
2023-04-14	1.340	1.350	1.320	1.350	1.088	973,000
2023-04-13	1.290	1.340	1.270	1.340	1.080	2,075,000
2023-04-12	1.320	1.330	1.300	1.320	1.064	528,000
2023-04-11	1.310	1.340	1.260	1.310	1.056	2,886,000
2023-04-06	1.300	1.330	1.270	1.310	1.056	1,035,000
2023-04-04	1.210	1.330	1.170	1.300	1.048	2,784,000
2023-04-03	1.040	1.230	1.040	1.230	0.992	7,810,000
2023-03-31	1.050	1.060	1.050	1.050	0.847	345,000
2023-03-30	1.040	1.070	1.030	1.040	0.839	373,000
2023-03-29	1.030	1.080	1.000	1.040	0.839	2,993,000
2023-03-28	1.060	1.060	0.990	1.010	0.814	5,079,000
2023-03-27	1.100	1.100	1.070	1.100	0.887	927,000
2023-03-24	1.100	1.110	1.080	1.110	0.895	890,000
2023-03-23	1.120	1.130	1.110	1.120	0.903	599,000
2023-03-22	1.150	1.160	1.120	1.120	0.903	915,000
2023-03-21	1.150	1.150	1.140	1.140	0.919	212,000
2023-03-20	1.160	1.160	1.130	1.140	0.919	386,000
2023-03-17	1.170	1.170	1.140	1.150	0.927	654,000
2023-03-16	1.150	1.170	1.140	1.170	0.943	592,000
2023-03-15	1.190	1.200	1.140	1.140	0.919	2,190,000
2023-03-14	1.180	1.180	1.140	1.160	0.935	1,888,000
2023-03-13	1.210	1.220	1.180	1.180	0.951	1,053,000
2023-03-10	1.230	1.230	1.200	1.200	0.968	612,000
2023-03-09	1.260	1.270	1.220	1.240	1.000	669,000
2023-03-08	1.250	1.290	1.200	1.270	1.024	2,827,000
2023-03-07	1.280	1.300	1.250	1.250	1.008	545,000
2023-03-06	1.250	1.300	1.250	1.280	1.032	1,062,000
2023-03-03	1.230	1.250	1.220	1.230	0.992	168,000
2023-03-02	1.210	1.260	1.210	1.210	0.976	187,000
2023-03-01	1.180	1.270	1.170	1.210	0.976	1,721,000
2023-02-28	1.200	1.210	1.180	1.190	0.959	455,000
2023-02-27	1.210	1.210	1.200	1.200	0.968	85,044
2023-02-24	1.200	1.220	1.190	1.220	0.984	345,000
2023-02-23	1.220	1.250	1.200	1.220	0.984	1,226,000
2023-02-22	1.220	1.240	1.220	1.220	0.984	79,000
2023-02-21	1.250	1.270	1.230	1.250	1.008	1,065,000
2023-02-20	1.230	1.280	1.210	1.240	1.000	644,000
2023-02-17	1.270	1.270	1.240	1.270	1.024	135,000
2023-02-16	1.270	1.300	1.250	1.270	1.024	331,000

← NewerPage 15 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.