Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.600	1.740	1.600	1.670	1.494	3,264,000
2025-02-04	1.600	1.610	1.500	1.570	1.404	3,577,000
2025-02-03	1.620	1.620	1.560	1.560	1.395	1,092,000
2025-01-28	1.520	1.630	1.490	1.580	1.413	2,697,000
2025-01-27	1.560	1.600	1.530	1.550	1.386	1,868,000
2025-01-24	1.360	1.580	1.330	1.520	1.359	5,769,000
2025-01-23	1.380	1.420	1.340	1.390	1.243	11,936,000
2025-01-22	1.380	1.420	1.370	1.390	1.243	3,048,000
2025-01-21	1.410	1.440	1.380	1.400	1.252	3,503,000
2025-01-20	1.440	1.480	1.370	1.390	1.243	2,385,000
2025-01-17	1.480	1.480	1.420	1.440	1.288	1,519,000
2025-01-16	1.480	1.490	1.420	1.470	1.315	1,363,000
2025-01-15	1.460	1.510	1.410	1.450	1.297	3,601,000
2025-01-14	1.450	1.540	1.430	1.500	1.342	6,660,000
2025-01-13	1.430	1.500	1.420	1.460	1.306	6,900,000
2025-01-10	1.450	1.490	1.370	1.420	1.270	5,295,000
2025-01-09	1.350	1.510	1.350	1.440	1.288	7,494,000
2025-01-08	1.280	1.340	1.270	1.320	1.181	1,575,000
2025-01-07	1.200	1.290	1.190	1.270	1.136	2,192,000
2025-01-06	1.140	1.220	1.130	1.180	1.055	2,241,000
2025-01-03	1.130	1.220	1.120	1.140	1.020	5,990,000
2025-01-02	1.230	1.240	1.130	1.150	1.029	4,283,000
2024-12-31	1.230	1.290	1.210	1.230	1.100	6,923,000
2024-12-30	1.300	1.360	1.230	1.230	1.100	27,785,000
2024-12-27	1.370	1.380	1.310	1.330	1.189	62,342,000
2024-12-24	1.370	1.390	1.330	1.370	1.225	976,000
2024-12-23	1.380	1.410	1.350	1.370	1.225	803,000
2024-12-20	1.420	1.470	1.300	1.380	1.234	2,859,000
2024-12-19	1.470	1.520	1.410	1.420	1.270	7,954,000
2024-12-18	1.350	1.480	1.310	1.470	1.315	5,056,000
2024-12-17	1.320	1.410	1.250	1.370	1.225	7,677,000
2024-12-16	1.290	1.330	1.290	1.330	1.189	2,181,000
2024-12-13	1.290	1.300	1.270	1.290	1.154	1,577,000
2024-12-12	1.310	1.320	1.250	1.280	1.145	4,394,000
2024-12-11	1.270	1.320	1.220	1.300	1.163	5,004,000
2024-12-10	1.200	1.300	1.200	1.260	1.127	2,634,000
2024-12-09	1.280	1.370	1.210	1.220	1.091	10,423,000
2024-12-06	1.300	1.330	1.270	1.280	1.145	2,669,000
2024-12-05	1.220	1.330	1.210	1.270	1.136	4,958,000
2024-12-04	1.220	1.260	1.190	1.240	1.109	1,755,000
2024-12-03	1.210	1.240	1.180	1.230	1.100	1,187,000
2024-12-02	1.200	1.240	1.170	1.200	1.073	3,382,000
2024-11-29	1.260	1.310	1.200	1.210	1.082	3,427,000
2024-11-28	1.260	1.350	1.230	1.240	1.109	3,419,500
2024-11-27	1.230	1.270	1.220	1.260	1.127	2,181,000
2024-11-26	1.230	1.290	1.220	1.280	1.145	1,797,000
2024-11-25	1.220	1.310	1.220	1.260	1.127	4,715,000
2024-11-22	1.310	1.370	1.220	1.300	1.163	10,643,000
2024-11-21	1.240	1.380	1.160	1.300	1.163	15,309,000
2024-11-20	1.060	1.250	1.060	1.250	1.118	10,928,000
2024-11-19	0.970	1.130	0.970	1.050	0.939	7,884,000
2024-11-18	0.960	1.010	0.950	0.970	0.868	1,724,000
2024-11-15	0.970	0.980	0.970	0.970	0.868	123,000
2024-11-14	0.950	0.990	0.940	0.960	0.859	2,276,000
2024-11-13	0.910	0.960	0.900	0.960	0.859	2,170,000
2024-11-12	0.900	0.950	0.870	0.910	0.814	4,923,000
2024-11-11	0.880	0.930	0.870	0.920	0.823	1,178,000
2024-11-08	0.890	0.900	0.890	0.900	0.805	217,000
2024-11-07	0.880	0.890	0.870	0.870	0.778	330,000
2024-11-06	0.880	0.930	0.870	0.870	0.778	1,945,000

← NewerPage 8 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.