Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	1.060	1.070	1.050	1.060	0.809	194,000
2022-08-18	1.070	1.070	1.040	1.040	0.794	420,000
2022-08-17	1.080	1.090	1.060	1.060	0.809	308,000
2022-08-16	1.090	1.110	1.060	1.080	0.824	393,000
2022-08-15	1.090	1.130	1.080	1.100	0.839	211,000
2022-08-12	1.060	1.100	1.060	1.100	0.839	409,000
2022-08-11	1.070	1.090	1.050	1.070	0.816	423,000
2022-08-10	1.090	1.090	1.030	1.050	0.801	428,000
2022-08-09	1.080	1.090	1.070	1.080	0.824	60,000
2022-08-08	1.120	1.120	1.070	1.100	0.839	65,000
2022-08-05	1.160	1.160	1.070	1.080	0.824	1,040,000
2022-08-04	1.080	1.090	1.030	1.080	0.824	217,000
2022-08-03	1.120	1.130	1.060	1.070	0.816	185,000
2022-08-02	1.100	1.100	1.060	1.090	0.832	1,426,000
2022-08-01	1.140	1.220	1.120	1.130	0.862	1,131,069
2022-07-29	1.190	1.190	1.120	1.130	0.862	1,280,000
2022-07-28	1.180	1.200	1.170	1.190	0.908	437,000
2022-07-27	1.220	1.230	1.140	1.160	0.885	979,000
2022-07-26	1.200	1.270	1.200	1.240	0.946	222,000
2022-07-25	1.210	1.260	1.210	1.240	0.946	1,425,000
2022-07-22	1.230	1.270	1.200	1.210	0.923	1,371,000
2022-07-21	1.270	1.270	1.190	1.210	0.923	582,000
2022-07-20	1.260	1.340	1.240	1.270	0.969	2,191,000
2022-07-19	1.190	1.250	1.160	1.230	0.939	5,357,000
2022-07-18	1.150	1.160	1.120	1.160	0.885	553,000
2022-07-15	1.170	1.170	1.120	1.120	0.855	1,469,000
2022-07-14	1.180	1.180	1.130	1.170	0.893	656,000
2022-07-13	1.170	1.200	1.160	1.180	0.900	1,055,000
2022-07-12	1.170	1.180	1.140	1.180	0.900	1,040,000
2022-07-11	1.190	1.210	1.160	1.190	0.908	2,709,800
2022-07-08	1.180	1.180	1.160	1.180	0.900	1,466,000
2022-07-07	1.180	1.190	1.160	1.160	0.885	697,000
2022-07-06	1.150	1.180	1.130	1.180	0.900	1,223,000
2022-07-05	1.190	1.190	1.140	1.150	0.878	2,660,509
2022-07-04	1.230	1.230	1.180	1.200	0.916	1,118,000
2022-06-30	1.250	1.250	1.180	1.230	0.939	5,784,261
2022-06-29	1.260	1.290	1.180	1.230	0.939	2,970,000
2022-06-28	1.240	1.270	1.230	1.230	0.939	1,740,000
2022-06-27	1.200	1.250	1.190	1.240	0.946	2,341,000
2022-06-24	1.150	1.210	1.140	1.190	0.908	2,117,000
2022-06-23	1.160	1.160	1.120	1.150	0.878	2,979,000
2022-06-22	1.140	1.160	1.120	1.140	0.870	4,244,000
2022-06-21	1.160	1.200	1.110	1.160	0.885	8,097,000
2022-06-20	1.180	1.210	1.120	1.160	0.885	7,979,000
2022-06-17	1.340	1.470	1.180	1.200	0.916	25,488,000
2022-06-16	1.190	1.620	1.150	1.300	0.992	61,459,000
2022-06-15	1.140	1.170	1.130	1.140	0.870	993,000
2022-06-14	1.160	1.160	1.090	1.110	0.847	1,033,000
2022-06-13	1.150	1.230	1.140	1.160	0.885	2,306,000
2022-06-10	1.160	1.190	1.130	1.180	0.900	1,679,000
2022-06-09	1.190	1.210	1.150	1.170	0.893	1,386,000
2022-06-08	1.210	1.210	1.130	1.170	0.893	1,594,000
2022-06-07	1.030	1.230	1.030	1.180	0.900	4,715,000
2022-06-06	1.020	1.070	1.010	1.030	0.786	709,000
2022-06-02	1.060	1.060	1.010	1.020	0.778	1,009,000
2022-06-01	1.070	1.110	1.070	1.090	0.809	1,300,000
2022-05-31	1.030	1.120	1.020	1.120	0.831	7,904,000
2022-05-30	1.010	1.030	0.970	1.030	0.764	1,244,000
2022-05-27	0.960	1.000	0.930	1.000	0.742	2,608,000
2022-05-26	0.980	0.980	0.950	0.960	0.712	2,025,000

← NewerPage 18 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.