Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.800	1.810	1.760	1.770	1.616	877,000
2025-07-30	1.800	1.840	1.780	1.780	1.625	632,000
2025-07-29	1.820	1.890	1.780	1.840	1.680	1,554,000
2025-07-28	1.850	1.980	1.730	1.800	1.643	2,198,000
2025-07-25	1.900	1.970	1.720	1.810	1.652	3,171,000
2025-07-24	1.900	1.930	1.800	1.830	1.671	1,214,000
2025-07-23	1.820	1.990	1.820	1.870	1.707	4,248,000
2025-07-22	1.600	1.800	1.510	1.800	1.643	4,833,000
2025-07-21	1.520	1.610	1.490	1.600	1.461	3,678,000
2025-07-18	1.510	1.520	1.490	1.520	1.388	1,934,000
2025-07-17	1.500	1.520	1.450	1.460	1.333	598,000
2025-07-16	1.450	1.510	1.450	1.490	1.360	2,372,000
2025-07-15	1.440	1.470	1.440	1.470	1.342	91,000
2025-07-14	1.480	1.510	1.450	1.460	1.333	1,014,000
2025-07-11	1.500	1.510	1.460	1.480	1.351	13,428,000
2025-07-10	1.520	1.520	1.450	1.500	1.369	1,400,000
2025-07-09	1.460	1.480	1.460	1.480	1.351	415,000
2025-07-08	1.490	1.530	1.460	1.480	1.351	2,345,000
2025-07-07	1.450	1.530	1.410	1.470	1.342	32,134,000
2025-07-04	1.400	1.450	1.370	1.430	1.305	1,658,000
2025-07-03	1.380	1.400	1.360	1.400	1.278	1,365,000
2025-07-02	1.370	1.400	1.370	1.400	1.278	257,000
2025-06-30	1.430	1.430	1.360	1.360	1.241	854,000
2025-06-27	1.380	1.430	1.360	1.390	1.269	1,072,000
2025-06-26	1.380	1.380	1.360	1.360	1.241	302,000
2025-06-25	1.340	1.420	1.340	1.380	1.260	1,361,000
2025-06-24	1.400	1.410	1.390	1.410	1.287	474,000
2025-06-23	1.310	1.440	1.310	1.380	1.260	2,709,000
2025-06-20	1.410	1.490	1.380	1.390	1.269	4,801,000
2025-06-19	1.410	1.410	1.370	1.400	1.278	710,000
2025-06-18	1.400	1.460	1.380	1.420	1.296	609,000
2025-06-17	1.440	1.440	1.400	1.400	1.278	122,000
2025-06-16	1.440	1.450	1.400	1.450	1.324	891,000
2025-06-13	1.480	1.480	1.410	1.440	1.315	1,986,000
2025-06-12	1.490	1.500	1.450	1.480	1.351	215,000
2025-06-11	1.470	1.500	1.450	1.490	1.360	682,000
2025-06-10	1.500	1.540	1.450	1.470	1.342	2,030,000
2025-06-09	1.500	1.500	1.450	1.490	1.360	1,452,000
2025-06-06	1.450	1.500	1.430	1.480	1.351	1,279,000
2025-06-05	1.410	1.490	1.380	1.480	1.324	1,503,000
2025-06-04	1.380	1.400	1.370	1.370	1.225	242,000
2025-06-03	1.380	1.420	1.330	1.370	1.225	2,055,000
2025-06-02	1.360	1.380	1.320	1.370	1.225	956,000
2025-05-30	1.350	1.380	1.330	1.370	1.225	367,000
2025-05-29	1.310	1.350	1.280	1.350	1.207	1,185,000
2025-05-28	1.290	1.310	1.270	1.310	1.172	17,000
2025-05-27	1.270	1.310	1.260	1.300	1.163	843,000
2025-05-26	1.290	1.290	1.270	1.290	1.154	107,000
2025-05-23	1.280	1.300	1.260	1.300	1.163	280,000
2025-05-22	1.300	1.340	1.280	1.300	1.163	864,000
2025-05-21	1.250	1.310	1.240	1.310	1.172	500,000
2025-05-20	1.230	1.280	1.230	1.280	1.145	1,150,000
2025-05-19	1.290	1.310	1.220	1.230	1.100	927,000
2025-05-16	1.290	1.290	1.250	1.290	1.154	536,000
2025-05-15	1.350	1.350	1.260	1.290	1.154	1,694,000
2025-05-14	1.320	1.350	1.310	1.330	1.189	774,000
2025-05-13	1.300	1.330	1.270	1.300	1.163	995,000
2025-05-12	1.340	1.360	1.310	1.330	1.189	1,992,000
2025-05-09	1.400	1.410	1.300	1.340	1.198	1,215,000
2025-05-08	1.420	1.460	1.380	1.420	1.270	983,000

← NewerPage 6 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.