Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.970	2.050	1.960	2.000	1.484	1,561,000
2022-02-22	2.060	2.060	1.900	1.960	1.454	3,715,000
2022-02-21	2.060	2.060	1.990	2.040	1.514	2,349,000
2022-02-18	2.110	2.130	2.030	2.080	1.543	2,798,000
2022-02-17	2.180	2.190	2.080	2.120	1.573	2,288,259
2022-02-16	2.060	2.180	2.050	2.170	1.610	5,131,220
2022-02-15	2.020	2.040	1.980	2.040	1.514	1,678,000
2022-02-14	2.060	2.060	1.990	2.020	1.499	2,019,680
2022-02-11	2.070	2.130	2.010	2.080	1.543	8,638,000
2022-02-10	1.980	2.070	1.980	2.060	1.529	4,692,587
2022-02-09	1.960	1.980	1.930	1.960	1.454	1,601,158
2022-02-08	1.970	1.980	1.910	1.960	1.454	1,373,000
2022-02-07	1.900	2.000	1.900	1.970	1.462	4,445,000
2022-02-04	1.850	1.920	1.800	1.900	1.410	957,730
2022-01-31	1.900	1.900	1.810	1.850	1.373	968,000
2022-01-28	1.760	1.870	1.700	1.870	1.388	2,431,461
2022-01-27	1.850	1.850	1.660	1.760	1.306	4,824,092
2022-01-26	1.900	1.960	1.800	1.850	1.373	7,519,225
2022-01-25	1.970	2.010	1.840	1.890	1.402	6,094,449
2022-01-24	2.040	2.140	1.960	2.000	1.484	3,640,000
2022-01-21	2.020	2.040	1.950	2.040	1.514	3,459,000
2022-01-20	1.880	2.030	1.880	1.990	1.477	4,933,000
2022-01-19	1.940	1.940	1.870	1.870	1.388	1,687,772
2022-01-18	1.920	1.950	1.910	1.920	1.425	2,141,000
2022-01-17	2.150	2.150	1.900	1.940	1.440	7,203,000
2022-01-14	1.890	2.120	1.850	2.060	1.529	5,936,435
2022-01-13	1.990	1.990	1.810	1.830	1.358	5,025,000
2022-01-12	1.960	1.980	1.920	1.950	1.447	1,530,458
2022-01-11	1.950	1.950	1.900	1.940	1.440	2,418,000
2022-01-10	1.860	1.960	1.830	1.950	1.447	4,527,445
2022-01-07	1.850	1.890	1.820	1.860	1.380	3,849,917
2022-01-06	1.870	1.890	1.780	1.870	1.388	4,823,000
2022-01-05	1.970	1.970	1.800	1.820	1.351	4,982,245
2022-01-04	2.020	2.110	1.950	1.970	1.462	5,872,628
2022-01-03	2.000	2.100	1.950	2.040	1.514	3,151,000
2021-12-31	1.990	2.090	1.990	2.000	1.484	873,000
2021-12-30	1.850	2.030	1.830	1.990	1.477	5,541,688
2021-12-29	1.890	1.890	1.700	1.820	1.351	3,834,000
2021-12-28	2.080	2.110	1.900	1.930	1.432	4,030,933
2021-12-24	2.060	2.150	2.010	2.080	1.543	2,306,000
2021-12-23	1.960	2.240	1.920	2.060	1.529	10,419,000
2021-12-22	1.950	1.980	1.830	1.900	1.410	5,466,173
2021-12-21	1.880	1.910	1.780	1.910	1.417	5,317,224
2021-12-20	1.870	1.920	1.820	1.860	1.380	3,812,945
2021-12-17	1.980	1.980	1.880	1.930	1.432	1,812,899
2021-12-16	1.960	2.000	1.900	1.990	1.477	3,768,000
2021-12-15	2.050	2.140	1.970	1.990	1.477	2,618,000
2021-12-14	2.110	2.150	1.970	1.980	1.469	3,873,458
2021-12-13	2.060	2.180	2.060	2.180	1.618	2,486,000
2021-12-10	2.210	2.270	2.120	2.120	1.573	3,433,136
2021-12-09	2.230	2.340	2.200	2.270	1.684	3,880,413
2021-12-08	2.080	2.210	2.000	2.150	1.595	4,481,000
2021-12-07	2.040	2.170	2.010	2.080	1.543	10,316,220
2021-12-06	2.370	2.390	1.970	2.030	1.506	8,123,000
2021-12-03	2.610	2.610	2.410	2.420	1.796	1,442,000
2021-12-02	2.800	2.820	2.490	2.550	1.892	2,886,916
2021-12-01	3.100	3.110	2.800	2.850	2.115	2,498,000
2021-11-30	3.310	3.310	3.110	3.190	2.367	2,764,000
2021-11-29	3.580	3.580	3.330	3.420	2.538	1,440,000
2021-11-26	3.620	3.700	3.530	3.610	2.679	677,915

← NewerPage 20 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.