Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	1.060	1.140	1.060	1.140	0.919	1,409,000
2022-11-14	1.090	1.130	1.060	1.080	0.871	2,760,000
2022-11-11	1.090	1.100	1.030	1.070	0.863	2,810,000
2022-11-10	1.030	1.040	1.000	1.040	0.839	785,000
2022-11-09	1.070	1.120	1.040	1.040	0.839	859,000
2022-11-08	1.120	1.120	1.080	1.080	0.871	96,000
2022-11-07	1.050	1.120	1.050	1.070	0.863	1,446,000
2022-11-04	1.010	1.100	1.010	1.080	0.871	2,626,000
2022-11-03	1.090	1.090	1.040	1.040	0.839	171,000
2022-11-02	1.020	1.060	1.010	1.060	0.855	488,000
2022-11-01	1.040	1.050	1.000	1.030	0.830	951,000
2022-10-31	1.050	1.060	1.010	1.050	0.847	288,000
2022-10-28	1.100	1.100	1.060	1.080	0.871	1,138,000
2022-10-27	1.070	1.100	1.070	1.090	0.879	1,109,000
2022-10-26	1.070	1.090	1.060	1.070	0.863	652,000
2022-10-25	1.060	1.090	1.030	1.070	0.863	733,000
2022-10-24	1.110	1.110	1.060	1.070	0.863	1,770,000
2022-10-21	1.120	1.130	1.110	1.110	0.895	465,000
2022-10-20	1.120	1.120	1.100	1.120	0.903	937,000
2022-10-19	1.140	1.140	1.100	1.120	0.903	676,000
2022-10-18	1.120	1.140	1.100	1.130	0.911	654,000
2022-10-17	1.090	1.140	1.090	1.120	0.903	589,000
2022-10-14	1.100	1.100	1.070	1.100	0.887	1,472,000
2022-10-13	1.070	1.090	1.050	1.080	0.871	1,294,000
2022-10-12	1.070	1.080	1.030	1.070	0.863	736,000
2022-10-11	1.080	1.090	1.030	1.050	0.847	1,870,000
2022-10-10	1.020	1.060	1.020	1.050	0.847	758,000
2022-10-07	1.070	1.090	1.040	1.070	0.863	356,000
2022-10-06	1.010	1.100	1.010	1.090	0.879	589,000
2022-10-05	1.030	1.120	0.970	1.120	0.855	4,235,000
2022-10-03	1.010	1.030	1.000	1.030	0.786	702,000
2022-09-30	1.030	1.040	1.010	1.030	0.786	386,000
2022-09-29	1.030	1.040	1.000	1.040	0.794	505,176
2022-09-28	1.040	1.050	0.990	1.010	0.771	2,131,000
2022-09-27	1.070	1.070	1.010	1.060	0.809	610,000
2022-09-26	1.050	1.050	0.980	1.020	0.778	1,353,000
2022-09-23	1.090	1.090	1.040	1.050	0.801	183,000
2022-09-22	1.090	1.090	1.050	1.060	0.809	408,000
2022-09-21	1.090	1.090	1.060	1.090	0.832	876,000
2022-09-20	1.100	1.100	1.080	1.080	0.824	391,000
2022-09-19	1.150	1.150	1.060	1.100	0.839	1,320,000
2022-09-16	1.200	1.200	1.120	1.120	0.855	14,781,000
2022-09-15	1.170	1.190	1.150	1.180	0.900	1,564,000
2022-09-14	1.180	1.180	1.120	1.160	0.885	1,549,000
2022-09-13	1.190	1.200	1.120	1.140	0.870	2,946,000
2022-09-09	1.180	1.230	1.170	1.180	0.900	4,233,000
2022-09-08	1.120	1.170	1.090	1.160	0.885	3,506,000
2022-09-07	1.160	1.160	1.070	1.080	0.824	4,225,000
2022-09-06	1.240	1.250	1.140	1.160	0.885	4,743,000
2022-09-05	1.300	1.310	1.160	1.200	0.916	5,769,000
2022-09-02	1.390	1.450	1.250	1.310	1.000	14,515,000
2022-09-01	1.230	1.470	1.230	1.360	1.038	34,531,000
2022-08-31	1.200	1.230	1.160	1.210	0.923	2,865,000
2022-08-30	1.290	1.290	1.100	1.180	0.900	13,377,000
2022-08-29	1.200	1.410	1.180	1.280	0.977	30,276,000
2022-08-26	1.060	1.180	1.050	1.160	0.885	3,818,000
2022-08-25	1.020	1.060	1.010	1.050	0.801	1,624,000
2022-08-24	1.050	1.050	1.010	1.020	0.778	714,000
2022-08-23	1.050	1.050	1.040	1.050	0.801	217,000
2022-08-22	1.050	1.060	1.030	1.050	0.801	783,000

← NewerPage 17 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.