Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.880	0.930	0.870	0.870	0.778	1,945,000
2024-11-05	0.870	0.890	0.870	0.870	0.778	500,000
2024-11-04	0.910	0.910	0.870	0.870	0.778	270,000
2024-11-01	0.900	0.920	0.880	0.910	0.814	612,000
2024-10-31	0.900	0.920	0.880	0.920	0.823	340,000
2024-10-30	0.900	0.920	0.860	0.900	0.805	2,198,000
2024-10-29	0.910	0.930	0.900	0.920	0.823	600,000
2024-10-28	0.930	0.970	0.890	0.900	0.805	5,671,000
2024-10-25	0.960	0.960	0.900	0.920	0.823	3,131,000
2024-10-24	0.890	1.000	0.890	0.960	0.859	5,875,000
2024-10-23	0.890	0.920	0.860	0.920	0.823	3,777,000
2024-10-22	0.860	0.970	0.860	0.900	0.805	5,570,000
2024-10-21	0.830	0.880	0.820	0.880	0.787	3,259,000
2024-10-18	0.800	0.850	0.800	0.850	0.760	1,350,000
2024-10-17	0.830	0.840	0.790	0.800	0.716	1,627,000
2024-10-16	0.830	0.840	0.790	0.810	0.724	2,045,000
2024-10-15	0.830	0.870	0.820	0.840	0.751	4,651,000
2024-10-14	0.830	0.840	0.790	0.830	0.742	2,886,000
2024-10-10	0.810	0.830	0.780	0.820	0.733	1,323,000
2024-10-09	0.810	0.810	0.760	0.800	0.716	2,647,000
2024-10-08	0.880	0.880	0.770	0.830	0.742	6,493,000
2024-10-07	0.820	0.880	0.820	0.880	0.787	5,310,000
2024-10-04	0.800	0.820	0.790	0.810	0.724	2,550,000
2024-10-03	0.780	0.810	0.730	0.800	0.716	2,968,000
2024-10-02	0.730	0.810	0.700	0.780	0.698	7,041,000
2024-09-30	0.720	0.730	0.700	0.720	0.644	2,720,000
2024-09-27	0.710	0.720	0.670	0.700	0.626	3,029,000
2024-09-26	0.690	0.710	0.680	0.710	0.635	679,000
2024-09-25	0.710	0.720	0.670	0.680	0.608	748,000
2024-09-24	0.690	0.710	0.690	0.700	0.626	1,027,000
2024-09-23	0.700	0.710	0.670	0.690	0.617	493,000
2024-09-20	0.690	0.690	0.660	0.690	0.617	698,000
2024-09-19	0.680	0.700	0.660	0.690	0.617	931,000
2024-09-17	0.670	0.670	0.650	0.670	0.599	192,000
2024-09-16	0.670	0.680	0.670	0.670	0.599	220,000
2024-09-13	0.670	0.680	0.660	0.670	0.599	130,000
2024-09-12	0.660	0.680	0.650	0.670	0.599	675,000
2024-09-11	0.640	0.650	0.620	0.650	0.581	584,000
2024-09-10	0.640	0.650	0.610	0.630	0.563	700,000
2024-09-09	0.620	0.620	0.600	0.620	0.555	1,242,000
2024-09-05	0.640	0.640	0.600	0.630	0.563	322,000
2024-09-04	0.640	0.640	0.620	0.640	0.572	27,000
2024-09-03	0.650	0.650	0.590	0.630	0.563	564,000
2024-09-02	0.640	0.670	0.600	0.620	0.555	641,000
2024-08-30	0.610	0.690	0.570	0.650	0.581	5,278,000
2024-08-29	0.650	0.680	0.650	0.670	0.599	425,000
2024-08-28	0.660	0.670	0.650	0.660	0.590	759,000
2024-08-27	0.690	0.710	0.670	0.680	0.608	576,000
2024-08-26	0.670	0.700	0.670	0.690	0.617	802,000
2024-08-23	0.730	0.730	0.640	0.670	0.599	5,380,000
2024-08-22	0.770	0.770	0.730	0.750	0.671	1,498,000
2024-08-21	0.810	0.810	0.740	0.770	0.689	3,947,000
2024-08-20	0.820	0.820	0.780	0.810	0.724	319,000
2024-08-19	0.810	0.830	0.810	0.830	0.742	119,000
2024-08-16	0.820	0.830	0.810	0.830	0.742	184,000
2024-08-15	0.830	0.830	0.810	0.830	0.742	77,000
2024-08-14	0.830	0.830	0.820	0.830	0.742	119,000
2024-08-13	0.830	0.830	0.810	0.820	0.733	214,000
2024-08-12	0.830	0.830	0.820	0.830	0.742	159,000
2024-08-08	0.830	0.830	0.810	0.820	0.733	217,000

← NewerPage 9 of 21 · 1,225 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.