Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.650	0.650	0.590	0.630	0.630	965,000
2026-07-27	0.660	0.680	0.620	0.670	0.670	191,000
2026-07-24	0.660	0.680	0.620	0.670	0.670	191,000
2026-07-23	0.670	0.670	0.660	0.660	0.660	89,000
2026-07-22	0.670	0.690	0.660	0.660	0.660	191,000
2026-07-21	0.660	0.660	0.650	0.660	0.660	114,000
2026-07-20	0.660	0.660	0.640	0.650	0.650	4,000
2026-07-17	0.650	0.650	0.630	0.650	0.650	89,000
2026-07-16	0.660	0.660	0.650	0.650	0.650	39,000
2026-07-15	0.620	0.650	0.620	0.650	0.650	223,000
2026-07-14	0.660	0.660	0.620	0.650	0.650	58,000
2026-07-13	0.640	0.660	0.610	0.660	0.660	116,000
2026-07-10	0.670	0.680	0.660	0.680	0.680	55,000
2026-07-09	0.640	0.670	0.640	0.670	0.670	165,000
2026-07-08	0.650	0.680	0.630	0.670	0.670	803,000
2026-07-07	0.670	0.690	0.650	0.650	0.650	162,000
2026-07-06	0.670	0.670	0.670	0.670	0.670	0
2026-07-03	0.670	0.670	0.670	0.670	0.670	0
2026-07-02	0.680	0.690	0.650	0.670	0.670	491,000
2026-06-30	0.680	0.680	0.620	0.680	0.680	607,000
2026-06-29	0.600	0.690	0.600	0.680	0.680	423,000
2026-06-26	0.610	0.630	0.580	0.630	0.630	229,000
2026-06-25	0.600	0.640	0.590	0.610	0.610	497,000
2026-06-24	0.580	0.690	0.550	0.620	0.620	3,346,000
2026-06-23	0.620	0.620	0.560	0.560	0.560	2,794,000
2026-06-22	0.660	0.660	0.610	0.630	0.630	1,264,000
2026-06-18	0.680	0.680	0.640	0.660	0.660	357,000
2026-06-17	0.660	0.680	0.650	0.670	0.670	113,000
2026-06-16	0.670	0.680	0.650	0.660	0.660	348,000
2026-06-15	0.680	0.690	0.670	0.670	0.670	269,000
2026-06-12	0.720	0.720	0.670	0.700	0.700	771,000
2026-06-11	0.680	0.700	0.680	0.700	0.700	109,000
2026-06-10	0.690	0.700	0.680	0.680	0.680	228,000
2026-06-09	0.700	0.740	0.670	0.730	0.730	946,000
2026-06-08	0.720	0.720	0.660	0.710	0.710	2,213,000
2026-06-05	0.790	0.790	0.780	0.780	0.712	211,000
2026-06-04	0.790	0.790	0.770	0.790	0.721	355,000
2026-06-03	0.790	0.810	0.780	0.780	0.712	365,000
2026-06-02	0.780	0.790	0.770	0.770	0.703	232,000
2026-06-01	0.760	0.810	0.750	0.760	0.694	1,922,000
2026-05-29	0.780	0.780	0.750	0.750	0.685	146,000
2026-05-28	0.780	0.790	0.760	0.760	0.694	699,000
2026-05-27	0.790	0.790	0.780	0.790	0.721	113,000
2026-05-26	0.790	0.800	0.790	0.800	0.730	101,000
2026-05-22	0.790	0.810	0.790	0.810	0.739	297,000
2026-05-21	0.810	0.820	0.790	0.800	0.730	1,521,000
2026-05-20	0.810	0.810	0.790	0.810	0.739	267,000
2026-05-19	0.810	0.810	0.800	0.800	0.730	421,000
2026-05-18	0.810	0.830	0.800	0.820	0.749	1,271,000
2026-05-15	0.820	0.820	0.810	0.810	0.739	207,000
2026-05-14	0.810	0.820	0.800	0.820	0.749	635,000
2026-05-13	0.820	0.820	0.800	0.820	0.749	776,000
2026-05-12	0.830	0.840	0.820	0.840	0.767	216,000
2026-05-11	0.840	0.840	0.820	0.820	0.749	1,895,000
2026-05-08	0.840	0.850	0.830	0.850	0.776	841,000
2026-05-07	0.830	0.850	0.790	0.820	0.749	780,000
2026-05-06	0.850	0.850	0.830	0.830	0.758	200,000
2026-05-05	0.850	0.850	0.840	0.850	0.776	7,000
2026-05-04	0.860	0.860	0.830	0.840	0.767	288,000
2026-04-30	0.860	0.860	0.840	0.860	0.785	790,000

← NewerPage 2 of 21 · 1,228 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.