Cathay Media And Education Group In historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	3.560	3.880	3.560	3.760	2.790	1,252,000
2021-11-24	3.520	3.600	3.380	3.590	2.664	684,000
2021-11-23	3.490	3.530	3.100	3.530	2.619	1,550,000
2021-11-22	3.620	3.620	3.410	3.530	2.619	700,000
2021-11-19	3.500	3.610	3.380	3.590	2.664	543,000
2021-11-18	3.480	3.540	3.310	3.490	2.590	1,140,000
2021-11-17	3.600	3.600	3.470	3.490	2.590	811,000
2021-11-16	3.440	3.540	3.360	3.500	2.597	1,489,000
2021-11-15	3.300	3.450	3.300	3.380	2.508	1,091,000
2021-11-12	3.130	3.330	3.100	3.300	2.449	1,286,000
2021-11-11	2.980	3.090	2.900	3.060	2.271	1,200,000
2021-11-10	2.950	2.950	2.870	2.940	2.182	566,482
2021-11-09	2.920	2.930	2.880	2.910	2.159	651,000
2021-11-08	2.890	2.920	2.780	2.920	2.167	551,000
2021-11-05	2.780	2.860	2.760	2.810	2.085	896,000
2021-11-04	2.820	2.880	2.770	2.850	2.115	890,000
2021-11-03	2.850	2.900	2.730	2.820	2.093	2,079,000
2021-11-02	3.120	3.120	2.760	2.950	2.189	3,115,000
2021-11-01	3.020	3.100	2.910	2.950	2.189	1,906,224
2021-10-29	2.950	3.240	2.910	3.200	2.375	2,111,006
2021-10-28	3.010	3.010	2.850	2.910	2.159	2,379,000
2021-10-27	3.110	3.110	2.750	2.950	2.189	3,357,000
2021-10-26	3.110	3.130	2.950	3.010	2.234	1,317,000
2021-10-25	3.080	3.110	3.000	3.100	2.300	783,000

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.