Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.990	1.010	0.990	1.000	0.913	233,000
2026-01-22	1.070	1.070	0.960	0.990	0.904	3,037,000
2026-01-21	1.070	1.070	1.010	1.010	0.922	148,000
2026-01-20	1.050	1.050	0.990	1.000	0.913	117,000
2026-01-19	1.070	1.070	1.020	1.020	0.931	73,000
2026-01-16	1.020	1.080	0.990	1.080	0.986	608,000
2026-01-15	1.020	1.040	1.010	1.020	0.931	247,000
2026-01-14	1.020	1.020	1.010	1.010	0.922	25,000
2026-01-13	1.030	1.030	1.000	1.020	0.931	374,000
2026-01-12	1.060	1.060	1.000	1.030	0.940	1,427,000
2026-01-09	1.020	1.110	1.010	1.040	0.949	830,000
2026-01-08	1.020	1.030	0.990	1.020	0.931	389,000
2026-01-07	1.010	1.020	1.000	1.020	0.931	150,000
2026-01-06	0.990	1.070	0.990	1.020	0.931	1,008,000
2026-01-05	0.960	1.020	0.960	0.990	0.904	706,000
2026-01-02	0.960	0.980	0.950	0.950	0.867	181,000
2025-12-31	0.970	0.970	0.930	0.940	0.858	778,000
2025-12-30	0.990	0.990	0.910	0.980	0.895	2,530,000
2025-12-29	1.040	1.040	0.960	0.970	0.885	1,251,000
2025-12-24	1.030	1.040	1.030	1.040	0.949	67,831
2025-12-23	1.040	1.050	1.020	1.050	0.959	1,114,000
2025-12-22	1.040	1.080	1.030	1.040	0.949	354,000
2025-12-19	1.050	1.070	1.040	1.040	0.949	333,000
2025-12-18	1.020	1.060	1.020	1.030	0.940	775,000
2025-12-17	1.040	1.050	1.020	1.050	0.959	235,000
2025-12-16	1.020	1.040	1.000	1.020	0.931	888,000
2025-12-15	1.050	1.080	1.040	1.050	0.959	253,000
2025-12-12	1.050	1.060	1.010	1.050	0.959	2,249,000
2025-12-11	1.100	1.100	1.050	1.050	0.959	906,000
2025-12-10	1.090	1.100	1.080	1.100	1.004	422,000
2025-12-09	1.150	1.150	1.070	1.070	0.977	942,000
2025-12-08	1.150	1.160	1.110	1.110	1.013	201,000
2025-12-05	1.070	1.150	1.070	1.150	1.050	610,000
2025-12-04	1.100	1.140	1.070	1.080	0.986	363,000
2025-12-03	1.100	1.110	1.080	1.100	1.004	311,000
2025-12-02	1.120	1.140	1.100	1.100	1.004	209,000
2025-12-01	1.070	1.130	1.060	1.130	1.032	201,000
2025-11-28	1.090	1.090	1.060	1.070	0.977	620,000
2025-11-27	1.090	1.100	1.070	1.080	0.986	684,000
2025-11-26	1.080	1.120	1.070	1.100	1.004	7,688,000
2025-11-25	1.100	1.110	1.060	1.080	0.986	3,070,000
2025-11-24	1.110	1.130	1.080	1.090	0.995	7,573,000
2025-11-21	1.180	1.190	1.110	1.120	1.022	1,060,000
2025-11-20	1.220	1.220	1.170	1.180	1.077	4,464,000
2025-11-19	1.230	1.240	1.200	1.220	1.114	1,609,000
2025-11-18	1.240	1.310	1.010	1.250	1.141	14,265,000
2025-11-17	1.280	1.290	1.230	1.240	1.132	2,179,000
2025-11-14	1.300	1.310	1.270	1.300	1.187	7,183,000
2025-11-13	1.270	1.300	1.260	1.280	1.168	3,949,000
2025-11-12	1.270	1.310	1.260	1.280	1.168	5,908,000
2025-11-11	1.280	1.310	1.250	1.250	1.141	6,570,000
2025-11-10	1.280	1.320	1.270	1.290	1.178	5,109,000
2025-11-07	1.330	1.370	1.250	1.270	1.159	5,247,000
2025-11-06	1.260	1.340	1.260	1.310	1.196	3,044,000
2025-11-05	1.300	1.310	1.260	1.260	1.150	2,092,000
2025-11-04	1.310	1.350	1.290	1.320	1.205	2,938,000
2025-11-03	1.350	1.400	1.340	1.350	1.232	2,297,000
2025-10-31	1.320	1.380	1.310	1.380	1.260	5,559,000
2025-10-30	1.460	1.460	1.300	1.370	1.251	12,934,000
2025-10-28	1.370	1.480	1.340	1.390	1.269	9,451,000

← NewerPage 4 of 5 · 244 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.