Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	1.010	1.010	0.960	0.980	0.727	1,520,000
2022-05-24	1.050	1.050	0.990	1.010	0.750	2,361,000
2022-05-23	1.050	1.050	1.010	1.040	0.772	1,421,000
2022-05-20	1.090	1.090	1.020	1.040	0.772	2,560,000
2022-05-19	1.090	1.090	1.030	1.070	0.794	1,642,000
2022-05-18	1.130	1.130	1.050	1.090	0.809	580,000
2022-05-17	1.080	1.100	1.070	1.080	0.801	530,000
2022-05-16	1.030	1.100	1.020	1.100	0.816	1,462,000
2022-05-13	1.070	1.070	1.000	1.020	0.757	4,261,000
2022-05-12	1.080	1.100	1.010	1.050	0.779	3,196,000
2022-05-11	1.150	1.190	1.060	1.090	0.809	3,556,000
2022-05-10	1.120	1.200	1.110	1.150	0.853	1,246,000
2022-05-06	1.250	1.250	1.150	1.180	0.876	1,443,000
2022-05-05	1.280	1.300	1.240	1.250	0.928	1,437,000
2022-05-04	1.350	1.360	1.280	1.280	0.950	675,000
2022-05-03	1.310	1.380	1.300	1.320	0.980	1,463,000
2022-04-29	1.220	1.350	1.200	1.290	0.957	2,683,000
2022-04-28	1.190	1.260	1.160	1.220	0.905	911,000
2022-04-27	1.180	1.240	1.140	1.210	0.898	1,556,000
2022-04-26	1.180	1.210	1.120	1.210	0.898	1,622,000
2022-04-25	1.260	1.260	1.090	1.170	0.868	2,592,000
2022-04-22	1.240	1.240	1.170	1.210	0.898	1,966,000
2022-04-21	1.200	1.250	1.160	1.240	0.920	2,128,000
2022-04-20	1.240	1.260	1.200	1.200	0.890	984,000
2022-04-19	1.240	1.240	1.180	1.230	0.913	3,006,000
2022-04-14	1.240	1.280	1.200	1.240	0.920	2,727,555
2022-04-13	1.140	1.200	1.130	1.200	0.890	3,204,000
2022-04-12	1.150	1.180	1.090	1.150	0.853	2,749,000
2022-04-11	1.210	1.210	1.140	1.140	0.846	3,868,011
2022-04-08	1.250	1.270	1.220	1.240	0.920	2,403,000
2022-04-07	1.270	1.310	1.250	1.250	0.928	3,012,000
2022-04-06	1.230	1.340	1.210	1.320	0.980	12,304,390
2022-04-04	1.220	1.250	1.220	1.220	0.905	2,284,000
2022-04-01	1.250	1.250	1.170	1.230	0.913	3,476,730
2022-03-31	1.240	1.270	1.200	1.250	0.928	5,910,000
2022-03-30	1.260	1.260	1.190	1.190	0.883	7,032,000
2022-03-29	1.340	1.390	1.210	1.230	0.913	25,165,000
2022-03-28	1.560	1.570	1.450	1.490	1.106	3,021,000
2022-03-25	1.650	1.670	1.450	1.500	1.113	4,147,000
2022-03-24	1.580	1.700	1.540	1.620	1.202	3,162,000
2022-03-23	1.570	1.610	1.550	1.580	1.172	1,396,000
2022-03-22	1.480	1.570	1.470	1.560	1.158	1,312,000
2022-03-21	1.510	1.560	1.470	1.490	1.106	2,066,104
2022-03-18	1.380	1.510	1.370	1.510	1.121	4,285,000
2022-03-17	1.460	1.470	1.310	1.360	1.009	9,135,000
2022-03-16	1.260	1.360	1.160	1.310	0.972	8,514,746
2022-03-15	1.310	1.370	1.170	1.180	0.876	5,290,000
2022-03-14	1.420	1.460	1.290	1.290	0.957	2,522,000
2022-03-11	1.320	1.520	1.270	1.470	1.091	4,712,011
2022-03-10	1.420	1.450	1.330	1.340	0.994	4,620,613
2022-03-09	1.440	1.440	1.290	1.350	1.002	10,101,000
2022-03-08	1.540	1.540	1.390	1.430	1.061	6,059,000
2022-03-07	1.570	1.570	1.470	1.540	1.143	3,836,458
2022-03-04	1.660	1.670	1.570	1.600	1.187	3,659,000
2022-03-03	1.720	1.740	1.660	1.670	1.239	3,101,000
2022-03-02	1.800	1.800	1.720	1.750	1.299	1,091,220
2022-03-01	1.800	1.800	1.760	1.780	1.321	867,000
2022-02-28	1.870	1.870	1.760	1.780	1.321	1,705,688
2022-02-25	1.950	1.950	1.880	1.920	1.425	1,094,000
2022-02-24	2.000	2.000	1.870	1.910	1.417	1,931,000

← NewerPage 19 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.