Cathay Media And Education Group In historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.400 | 1.420 | 1.340 | 1.420 | 1.270 | 1,137,000 |
| 2025-05-06 | 1.370 | 1.400 | 1.350 | 1.400 | 1.252 | 499,000 |
| 2025-05-02 | 1.390 | 1.430 | 1.340 | 1.400 | 1.252 | 339,000 |
| 2025-04-30 | 1.430 | 1.470 | 1.400 | 1.400 | 1.252 | 1,438,000 |
| 2025-04-29 | 1.490 | 1.490 | 1.430 | 1.460 | 1.306 | 159,000 |
| 2025-04-28 | 1.440 | 1.450 | 1.420 | 1.450 | 1.297 | 43,000 |
| 2025-04-25 | 1.460 | 1.470 | 1.450 | 1.470 | 1.315 | 377,000 |
| 2025-04-24 | 1.430 | 1.480 | 1.430 | 1.480 | 1.324 | 109,000 |
| 2025-04-23 | 1.490 | 1.490 | 1.440 | 1.460 | 1.306 | 303,000 |
| 2025-04-22 | 1.440 | 1.460 | 1.430 | 1.460 | 1.306 | 1,848,000 |
| 2025-04-17 | 1.420 | 1.470 | 1.410 | 1.450 | 1.297 | 236,000 |
| 2025-04-16 | 1.460 | 1.500 | 1.420 | 1.430 | 1.279 | 817,000 |
| 2025-04-15 | 1.450 | 1.500 | 1.440 | 1.480 | 1.324 | 913,000 |
| 2025-04-14 | 1.350 | 1.540 | 1.350 | 1.480 | 1.324 | 3,005,000 |
| 2025-04-11 | 1.250 | 1.400 | 1.240 | 1.280 | 1.145 | 3,979,000 |
| 2025-04-10 | 1.340 | 1.350 | 1.220 | 1.260 | 1.127 | 2,299,000 |
| 2025-04-09 | 1.200 | 1.300 | 1.180 | 1.300 | 1.163 | 2,508,000 |
| 2025-04-08 | 1.350 | 1.390 | 1.230 | 1.310 | 1.172 | 1,729,000 |
| 2025-04-07 | 1.400 | 1.410 | 1.250 | 1.290 | 1.154 | 2,709,000 |
| 2025-04-03 | 1.530 | 1.610 | 1.430 | 1.500 | 1.342 | 1,480,000 |
| 2025-04-02 | 1.580 | 1.660 | 1.510 | 1.530 | 1.368 | 944,000 |
| 2025-04-01 | 1.580 | 1.580 | 1.470 | 1.550 | 1.386 | 1,069,000 |
| 2025-03-31 | 1.730 | 1.740 | 1.440 | 1.600 | 1.431 | 3,474,000 |
| 2025-03-28 | 1.700 | 1.740 | 1.690 | 1.740 | 1.556 | 1,974,000 |
| 2025-03-27 | 1.690 | 1.730 | 1.660 | 1.690 | 1.511 | 1,526,000 |
| 2025-03-26 | 1.720 | 1.720 | 1.620 | 1.630 | 1.458 | 686,000 |
| 2025-03-25 | 1.690 | 1.720 | 1.650 | 1.650 | 1.476 | 1,949,000 |
| 2025-03-24 | 1.650 | 1.740 | 1.630 | 1.670 | 1.494 | 2,939,000 |
| 2025-03-21 | 1.520 | 1.710 | 1.500 | 1.640 | 1.467 | 2,331,000 |
| 2025-03-20 | 1.470 | 1.570 | 1.450 | 1.520 | 1.359 | 2,789,000 |
| 2025-03-19 | 1.500 | 1.510 | 1.440 | 1.470 | 1.315 | 753,000 |
| 2025-03-18 | 1.500 | 1.500 | 1.430 | 1.490 | 1.333 | 926,000 |
| 2025-03-17 | 1.530 | 1.550 | 1.420 | 1.500 | 1.342 | 1,791,000 |
| 2025-03-14 | 1.480 | 1.500 | 1.450 | 1.500 | 1.342 | 873,000 |
| 2025-03-13 | 1.520 | 1.560 | 1.410 | 1.490 | 1.333 | 2,403,000 |
| 2025-03-12 | 1.580 | 1.590 | 1.500 | 1.530 | 1.368 | 797,000 |
| 2025-03-11 | 1.510 | 1.580 | 1.400 | 1.550 | 1.386 | 4,374,000 |
| 2025-03-10 | 1.580 | 1.680 | 1.520 | 1.560 | 1.395 | 1,549,000 |
| 2025-03-07 | 1.640 | 1.640 | 1.550 | 1.620 | 1.449 | 1,721,000 |
| 2025-03-06 | 1.700 | 1.700 | 1.570 | 1.600 | 1.431 | 2,555,000 |
| 2025-03-05 | 1.670 | 1.700 | 1.610 | 1.690 | 1.511 | 1,513,000 |
| 2025-03-04 | 1.700 | 1.710 | 1.550 | 1.650 | 1.476 | 2,633,000 |
| 2025-03-03 | 1.740 | 1.770 | 1.720 | 1.720 | 1.538 | 462,000 |
| 2025-02-28 | 1.730 | 1.760 | 1.650 | 1.720 | 1.538 | 1,811,000 |
| 2025-02-27 | 1.770 | 1.770 | 1.700 | 1.730 | 1.547 | 1,446,000 |
| 2025-02-26 | 1.750 | 1.820 | 1.680 | 1.770 | 1.583 | 1,823,000 |
| 2025-02-25 | 1.840 | 1.850 | 1.720 | 1.750 | 1.565 | 1,642,000 |
| 2025-02-24 | 1.790 | 1.860 | 1.760 | 1.840 | 1.646 | 2,102,000 |
| 2025-02-21 | 1.720 | 1.860 | 1.700 | 1.790 | 1.601 | 2,358,000 |
| 2025-02-20 | 1.710 | 1.760 | 1.680 | 1.740 | 1.556 | 2,038,000 |
| 2025-02-19 | 1.680 | 1.800 | 1.630 | 1.720 | 1.538 | 1,497,000 |
| 2025-02-18 | 1.690 | 1.740 | 1.650 | 1.680 | 1.503 | 1,993,000 |
| 2025-02-17 | 1.700 | 1.760 | 1.660 | 1.680 | 1.503 | 2,071,000 |
| 2025-02-14 | 1.670 | 1.750 | 1.660 | 1.740 | 1.556 | 2,462,000 |
| 2025-02-13 | 1.660 | 1.790 | 1.600 | 1.690 | 1.511 | 2,524,000 |
| 2025-02-12 | 1.730 | 1.760 | 1.670 | 1.710 | 1.529 | 1,792,000 |
| 2025-02-11 | 1.720 | 1.800 | 1.710 | 1.730 | 1.547 | 1,867,000 |
| 2025-02-10 | 1.810 | 1.840 | 1.620 | 1.710 | 1.529 | 8,344,000 |
| 2025-02-07 | 1.660 | 1.840 | 1.660 | 1.810 | 1.619 | 6,452,000 |
| 2025-02-06 | 1.670 | 1.720 | 1.640 | 1.660 | 1.485 | 2,412,000 |
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.