Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.280	1.360	1.260	1.360	1.241	3,287,000
2025-10-24	1.280	1.310	1.280	1.290	1.178	825,000
2025-10-23	1.290	1.290	1.270	1.280	1.168	115,000
2025-10-22	1.270	1.300	1.260	1.280	1.168	232,000
2025-10-21	1.290	1.290	1.270	1.270	1.159	187,000
2025-10-20	1.300	1.320	1.270	1.300	1.187	230,000
2025-10-17	1.270	1.310	1.250	1.270	1.159	313,000
2025-10-16	1.280	1.320	1.230	1.280	1.168	987,000
2025-10-15	1.310	1.340	1.270	1.320	1.205	1,126,000
2025-10-14	1.310	1.340	1.280	1.310	1.196	1,308,000
2025-10-13	1.380	1.380	1.280	1.330	1.214	2,153,000
2025-10-10	1.360	1.390	1.340	1.360	1.241	591,000
2025-10-09	1.440	1.470	1.340	1.360	1.241	1,592,000
2025-10-08	1.400	1.410	1.350	1.380	1.260	889,000
2025-10-06	1.450	1.450	1.380	1.400	1.278	602,000
2025-10-03	1.410	1.500	1.340	1.410	1.287	11,362,000
2025-10-02	1.340	1.450	1.260	1.450	1.324	9,120,000
2025-09-30	1.350	1.440	1.270	1.380	1.260	8,004,000
2025-09-29	1.500	1.640	1.380	1.380	1.260	9,808,000
2025-09-26	1.520	1.570	1.500	1.520	1.388	468,000
2025-09-25	1.570	1.590	1.550	1.550	1.415	344,000
2025-09-24	1.640	1.640	1.580	1.590	1.451	293,000
2025-09-23	1.590	1.650	1.540	1.650	1.506	546,000
2025-09-22	1.620	1.630	1.580	1.580	1.442	657,000
2025-09-19	1.540	1.620	1.500	1.620	1.479	1,387,000
2025-09-18	1.580	1.600	1.520	1.520	1.388	1,914,000
2025-09-17	1.610	1.660	1.590	1.600	1.461	1,437,000
2025-09-16	1.800	1.800	1.600	1.630	1.488	1,672,000
2025-09-15	1.680	1.810	1.670	1.690	1.543	2,604,000
2025-09-12	1.680	1.680	1.580	1.640	1.497	2,435,000
2025-09-11	1.760	1.810	1.650	1.650	1.506	1,419,000
2025-09-10	1.670	1.720	1.670	1.720	1.570	1,287,000
2025-09-09	1.700	1.700	1.620	1.650	1.506	612,000
2025-09-08	1.620	1.700	1.530	1.650	1.506	2,990,000
2025-09-05	1.620	1.680	1.610	1.680	1.534	1,571,000
2025-09-04	1.660	1.740	1.650	1.690	1.543	783,000
2025-09-03	1.720	1.780	1.620	1.650	1.506	1,596,000
2025-09-02	1.750	1.750	1.660	1.710	1.561	1,612,000
2025-09-01	1.830	1.890	1.660	1.750	1.597	4,268,000
2025-08-29	1.730	1.850	1.730	1.820	1.661	2,853,000
2025-08-28	1.710	1.780	1.700	1.760	1.607	1,467,000
2025-08-27	1.860	1.860	1.750	1.750	1.597	822,000
2025-08-26	1.900	1.900	1.840	1.860	1.698	477,000
2025-08-25	1.840	1.980	1.810	1.900	1.734	2,155,000
2025-08-22	1.800	1.890	1.800	1.880	1.716	1,194,000
2025-08-21	1.830	1.840	1.730	1.820	1.661	2,566,000
2025-08-20	1.880	1.900	1.800	1.850	1.689	1,235,000
2025-08-19	1.860	1.930	1.810	1.810	1.652	706,000
2025-08-18	1.840	1.840	1.790	1.830	1.671	578,000
2025-08-15	1.790	1.870	1.750	1.820	1.661	691,000
2025-08-14	1.890	1.890	1.780	1.790	1.634	1,042,000
2025-08-13	1.720	1.920	1.700	1.850	1.689	3,037,000
2025-08-12	1.790	1.830	1.740	1.780	1.625	1,867,000
2025-08-11	1.880	1.880	1.780	1.790	1.634	1,053,000
2025-08-08	1.810	1.850	1.790	1.790	1.634	1,195,000
2025-08-07	1.820	1.830	1.800	1.830	1.671	347,000
2025-08-06	1.800	1.850	1.780	1.830	1.671	260,000
2025-08-05	1.890	1.890	1.780	1.860	1.698	704,000
2025-08-04	1.840	1.870	1.800	1.820	1.661	248,000
2025-08-01	1.710	1.890	1.660	1.840	1.680	2,620,000

← NewerPage 5 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.