China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.570	0.590	0.570	0.570	0.570	5,649,000
2026-07-28	0.590	0.590	0.580	0.590	0.590	102,000
2026-07-27	0.580	0.590	0.580	0.590	0.590	627,849
2026-07-24	0.590	0.590	0.580	0.580	0.580	1,370,000
2026-07-23	0.580	0.590	0.580	0.590	0.590	175,000
2026-07-22	0.590	0.600	0.580	0.590	0.590	354,876
2026-07-21	0.600	0.600	0.580	0.590	0.590	264,590
2026-07-20	0.600	0.600	0.580	0.590	0.590	1,287,564
2026-07-17	0.590	0.610	0.590	0.590	0.590	1,702,000
2026-07-16	0.600	0.610	0.590	0.590	0.590	1,134,000
2026-07-15	0.580	0.600	0.580	0.600	0.600	946,000
2026-07-14	0.590	0.590	0.580	0.580	0.580	56,000
2026-07-13	0.580	0.590	0.580	0.590	0.590	244,000
2026-07-10	0.580	0.600	0.580	0.600	0.600	1,198,000
2026-07-09	0.560	0.580	0.560	0.570	0.570	1,755,201
2026-07-08	0.560	0.590	0.560	0.590	0.590	178,000
2026-07-07	0.570	0.580	0.550	0.580	0.580	2,171,904
2026-07-06	0.590	0.600	0.590	0.590	0.590	312,000
2026-07-03	0.590	0.610	0.570	0.590	0.590	897,000
2026-07-02	0.580	0.600	0.560	0.590	0.590	1,909,950
2026-06-30	0.570	0.600	0.560	0.580	0.580	1,228,000
2026-06-29	0.570	0.580	0.550	0.580	0.580	1,153,000
2026-06-26	0.550	0.580	0.530	0.580	0.580	1,595,302
2026-06-25	0.580	0.590	0.560	0.570	0.570	1,638,740
2026-06-24	0.580	0.610	0.570	0.590	0.590	1,059,347
2026-06-23	0.580	0.590	0.570	0.590	0.590	636,000
2026-06-22	0.570	0.590	0.560	0.580	0.580	1,856,828
2026-06-18	0.600	0.600	0.570	0.590	0.590	2,290,831
2026-06-17	0.600	0.610	0.590	0.600	0.600	1,181,000
2026-06-16	0.610	0.610	0.590	0.600	0.600	2,787,188
2026-06-15	0.600	0.620	0.600	0.620	0.620	602,346
2026-06-12	0.620	0.630	0.610	0.620	0.620	1,723,000
2026-06-11	0.610	0.620	0.600	0.610	0.610	2,685,813
2026-06-10	0.610	0.630	0.610	0.630	0.630	1,226,398
2026-06-09	0.620	0.630	0.610	0.620	0.620	884,361
2026-06-08	0.620	0.620	0.590	0.620	0.620	3,948,910
2026-06-05	0.640	0.640	0.620	0.630	0.630	1,229,782
2026-06-04	0.650	0.650	0.630	0.630	0.630	499,000
2026-06-03	0.680	0.680	0.640	0.650	0.650	1,789,326
2026-06-02	0.680	0.690	0.660	0.680	0.680	990,000
2026-06-01	0.650	0.700	0.650	0.670	0.670	3,166,564
2026-05-29	0.640	0.650	0.630	0.640	0.640	2,049,120
2026-05-28	0.630	0.640	0.620	0.630	0.630	2,241,602
2026-05-27	0.650	0.650	0.630	0.640	0.640	1,322,572
2026-05-26	0.640	0.650	0.610	0.650	0.650	5,599,205
2026-05-22	0.660	0.670	0.650	0.650	0.650	1,277,000
2026-05-21	0.660	0.670	0.650	0.660	0.660	1,051,000
2026-05-20	0.670	0.670	0.650	0.670	0.670	1,485,738
2026-05-19	0.670	0.670	0.660	0.670	0.670	1,997,198
2026-05-18	0.660	0.680	0.650	0.660	0.660	3,432,556
2026-05-15	0.670	0.690	0.660	0.660	0.660	3,479,000
2026-05-14	0.670	0.690	0.670	0.690	0.690	1,569,338
2026-05-13	0.670	0.690	0.670	0.670	0.670	3,371,000
2026-05-12	0.720	0.720	0.670	0.670	0.670	8,368,000
2026-05-11	0.720	0.730	0.710	0.720	0.720	2,752,264
2026-05-08	0.730	0.730	0.720	0.730	0.730	329,000
2026-05-07	0.720	0.730	0.710	0.730	0.730	1,962,349
2026-05-06	0.720	0.730	0.710	0.720	0.720	2,788,496
2026-05-05	0.730	0.730	0.710	0.720	0.720	3,611,463
2026-05-04	0.740	0.760	0.730	0.730	0.730	3,463,461

← NewerPage 2 of 21 · 1,234 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.