China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.450	0.450	0.430	0.450	0.450	609,000
2026-10-22	0.455	0.455	0.425	0.450	0.450	1,403,000
2026-10-21	0.455	0.485	0.455	0.465	0.465	317,000
2026-10-20	0.460	0.465	0.455	0.465	0.465	487,334
2026-10-16	0.470	0.475	0.465	0.470	0.470	93,676
2026-10-15	0.470	0.470	0.460	0.465	0.465	434,000
2026-10-14	0.485	0.485	0.480	0.480	0.480	146,000
2026-10-13	0.475	0.495	0.465	0.475	0.475	989,000
2026-10-12	0.470	0.480	0.470	0.480	0.480	223,000
2026-10-09	0.470	0.480	0.465	0.470	0.470	389,000
2026-10-08	0.475	0.480	0.460	0.480	0.480	1,299,000
2026-10-07	0.475	0.480	0.470	0.470	0.470	134,391
2026-10-06	0.480	0.495	0.465	0.490	0.490	1,811,112
2026-10-05	0.470	0.480	0.465	0.465	0.465	447,362
2026-10-02	0.490	0.490	0.465	0.465	0.465	1,173,000
2026-09-30	0.480	0.500	0.475	0.490	0.490	758,344
2026-09-29	0.475	0.505	0.475	0.500	0.500	111,384
2026-09-28	0.475	0.490	0.475	0.490	0.490	315,000
2026-09-25	0.480	0.480	0.460	0.475	0.475	669,564
2026-09-24	0.490	0.500	0.475	0.485	0.485	935,000
2026-09-23	0.480	0.490	0.480	0.490	0.490	502,278
2026-09-22	0.480	0.485	0.475	0.485	0.485	710,000
2026-09-21	0.490	0.505	0.480	0.480	0.480	1,509,000
2026-09-18	0.490	0.505	0.490	0.505	0.505	343,034
2026-09-17	0.490	0.495	0.485	0.490	0.490	1,165,000
2026-09-16	0.485	0.500	0.485	0.500	0.500	1,058,000
2026-09-15	0.485	0.495	0.485	0.495	0.495	258,128
2026-09-14	0.490	0.495	0.490	0.495	0.495	297,535
2026-09-11	0.490	0.510	0.485	0.495	0.495	1,446,000
2026-09-10	0.500	0.510	0.490	0.505	0.505	856,000
2026-09-09	0.505	0.505	0.500	0.505	0.505	342,000
2026-09-08	0.495	0.500	0.490	0.500	0.500	1,556,000
2026-09-07	0.530	0.530	0.490	0.495	0.495	6,693,003
2026-09-04	0.525	0.530	0.520	0.530	0.530	817,497
2026-09-03	0.530	0.530	0.520	0.525	0.525	607,000
2026-09-02	0.525	0.530	0.520	0.530	0.530	851,000
2026-09-01	0.530	0.535	0.525	0.535	0.535	758,000
2026-08-31	0.570	0.570	0.530	0.540	0.540	1,216,000
2026-08-28	0.545	0.565	0.545	0.565	0.565	163,000
2026-08-27	0.570	0.570	0.555	0.560	0.560	604,000
2026-08-26	0.550	0.580	0.535	0.575	0.575	2,994,860
2026-08-25	0.560	0.560	0.530	0.550	0.550	632,000
2026-08-24	0.530	0.550	0.520	0.550	0.550	1,000,754
2026-08-21	0.515	0.545	0.515	0.545	0.545	788,423
2026-08-20	0.520	0.525	0.515	0.520	0.520	900,008
2026-08-19	0.525	0.535	0.515	0.525	0.525	4,807,000
2026-08-18	0.545	0.545	0.520	0.530	0.530	1,716,000
2026-08-17	0.545	0.550	0.535	0.540	0.540	845,346
2026-08-14	0.530	0.540	0.520	0.540	0.540	1,311,000
2026-08-13	0.540	0.545	0.530	0.540	0.540	284,000
2026-08-12	0.550	0.550	0.535	0.540	0.540	1,202,000
2026-08-11	0.560	0.565	0.540	0.550	0.550	1,837,503
2026-08-10	0.560	0.565	0.555	0.560	0.560	124,000
2026-08-07	0.560	0.565	0.550	0.555	0.555	1,228,000
2026-08-06	0.570	0.570	0.560	0.570	0.570	640,972
2026-08-05	0.565	0.575	0.565	0.570	0.570	584,403
2026-08-04	0.565	0.580	0.560	0.575	0.575	874,000
2026-08-03	0.560	0.570	0.550	0.570	0.570	872,949
2026-07-31	0.550	0.570	0.550	0.570	0.570	1,449,000
2026-07-30	0.570	0.570	0.550	0.570	0.570	1,243,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-23	0.1050 HKD
2023-09-04	0.1358 HKD
2023-09-01	0.1521 HKD
2023-03-01	0.1019 HKD
2022-06-06	0.1301 HKD
2022-03-02	0.1012 HKD
2021-05-26	0.0645 HKD
2020-09-11	0.0471 HKD
2020-05-21	0.0353 HKD
2019-09-13	0.0401 HKD
2019-06-04	0.0222 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.