Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	1.270	1.310	1.230	1.250	1.008	1,632,000
2023-02-14	1.260	1.300	1.260	1.270	1.024	293,000
2023-02-13	1.280	1.280	1.260	1.260	1.016	307,000
2023-02-10	1.290	1.300	1.250	1.300	1.048	536,000
2023-02-09	1.290	1.330	1.270	1.310	1.056	321,000
2023-02-08	1.310	1.340	1.270	1.290	1.040	302,000
2023-02-07	1.320	1.340	1.310	1.330	1.072	349,000
2023-02-06	1.350	1.350	1.270	1.300	1.048	1,309,000
2023-02-03	1.360	1.390	1.340	1.370	1.105	697,000
2023-02-02	1.340	1.410	1.340	1.370	1.105	1,028,000
2023-02-01	1.320	1.350	1.310	1.330	1.072	1,613,000
2023-01-31	1.330	1.340	1.290	1.340	1.080	583,000
2023-01-30	1.380	1.380	1.320	1.340	1.080	1,047,000
2023-01-27	1.360	1.390	1.350	1.370	1.105	386,000
2023-01-26	1.390	1.390	1.350	1.370	1.105	801,000
2023-01-20	1.280	1.370	1.280	1.370	1.105	2,026,000
2023-01-19	1.280	1.290	1.250	1.290	1.040	627,000
2023-01-18	1.350	1.350	1.270	1.290	1.040	1,027,000
2023-01-17	1.340	1.370	1.320	1.350	1.088	1,094,000
2023-01-16	1.340	1.370	1.340	1.360	1.097	822,000
2023-01-13	1.340	1.380	1.330	1.360	1.097	710,000
2023-01-12	1.380	1.380	1.320	1.330	1.072	1,276,000
2023-01-11	1.470	1.470	1.310	1.380	1.113	4,852,000
2023-01-10	1.470	1.490	1.400	1.450	1.169	1,467,000
2023-01-09	1.500	1.500	1.390	1.470	1.185	3,480,000
2023-01-06	1.360	1.470	1.350	1.470	1.185	6,847,000
2023-01-05	1.380	1.390	1.330	1.340	1.080	1,774,000
2023-01-04	1.320	1.400	1.290	1.360	1.097	4,321,000
2023-01-03	1.300	1.320	1.230	1.320	1.064	1,696,000
2022-12-30	1.310	1.310	1.260	1.300	1.048	1,797,000
2022-12-29	1.270	1.330	1.220	1.310	1.056	2,466,000
2022-12-28	1.370	1.370	1.230	1.270	1.024	2,864,000
2022-12-23	1.230	1.360	1.190	1.350	1.088	8,597,000
2022-12-22	1.230	1.250	1.170	1.230	0.992	3,590,000
2022-12-21	1.200	1.250	1.150	1.200	0.968	1,335,000
2022-12-20	1.250	1.250	1.150	1.190	0.959	3,498,000
2022-12-19	1.270	1.300	1.210	1.250	1.008	5,749,000
2022-12-16	1.140	1.220	1.110	1.220	0.984	3,902,000
2022-12-15	1.160	1.180	1.120	1.140	0.919	1,123,000
2022-12-14	1.090	1.330	1.090	1.130	0.911	11,485,000
2022-12-13	1.080	1.100	1.040	1.060	0.855	1,733,000
2022-12-12	1.140	1.140	1.050	1.070	0.863	1,296,000
2022-12-09	1.140	1.140	1.090	1.140	0.919	1,300,000
2022-12-08	1.130	1.130	1.100	1.130	0.911	476,000
2022-12-07	1.110	1.170	1.080	1.110	0.895	1,681,000
2022-12-06	1.130	1.150	1.100	1.110	0.895	1,506,000
2022-12-05	1.040	1.120	1.040	1.100	0.887	2,093,996
2022-12-02	1.050	1.070	1.020	1.040	0.839	5,606,996
2022-12-01	1.140	1.160	1.050	1.100	0.887	2,671,000
2022-11-30	1.110	1.150	1.050	1.130	0.911	1,502,000
2022-11-29	1.060	1.150	1.050	1.110	0.895	1,394,000
2022-11-28	1.100	1.100	0.940	1.060	0.855	5,475,000
2022-11-25	1.270	1.270	1.150	1.190	0.959	1,845,000
2022-11-24	1.250	1.270	1.180	1.250	1.008	1,103,000
2022-11-23	1.260	1.260	1.160	1.190	0.959	1,081,000
2022-11-22	1.340	1.340	1.200	1.220	0.984	3,135,000
2022-11-21	1.400	1.400	1.250	1.310	1.056	3,953,000
2022-11-18	1.140	1.400	1.130	1.390	1.121	21,481,000
2022-11-17	1.130	1.140	1.100	1.140	0.919	630,000
2022-11-16	1.150	1.200	1.120	1.120	0.903	2,158,000

← NewerPage 16 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.