China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.740	0.770	0.730	0.740	0.740	2,604,000
2026-04-29	0.730	0.750	0.720	0.740	0.740	3,293,526
2026-04-28	0.750	0.750	0.720	0.730	0.730	2,773,986
2026-04-27	0.740	0.750	0.730	0.740	0.740	1,384,000
2026-04-24	0.740	0.750	0.720	0.740	0.740	2,570,000
2026-04-23	0.750	0.750	0.740	0.740	0.740	699,889
2026-04-22	0.760	0.760	0.740	0.750	0.750	631,000
2026-04-21	0.750	0.760	0.740	0.750	0.750	1,025,910
2026-04-20	0.750	0.760	0.750	0.750	0.750	1,549,000
2026-04-17	0.760	0.760	0.740	0.750	0.750	1,082,000
2026-04-16	0.740	0.760	0.730	0.760	0.760	3,144,391
2026-04-15	0.750	0.750	0.730	0.740	0.740	2,412,701
2026-04-14	0.780	0.780	0.720	0.740	0.740	11,196,940
2026-04-13	0.780	0.790	0.770	0.790	0.790	1,444,910
2026-04-10	0.790	0.800	0.780	0.780	0.780	1,361,378
2026-04-09	0.800	0.800	0.790	0.790	0.790	516,834
2026-04-08	0.780	0.810	0.780	0.790	0.790	3,861,559
2026-04-02	0.790	0.790	0.770	0.790	0.790	988,782
2026-04-01	0.790	0.810	0.780	0.800	0.800	1,617,016
2026-03-31	0.770	0.790	0.760	0.780	0.780	1,031,282
2026-03-30	0.780	0.780	0.760	0.770	0.770	2,190,000
2026-03-27	0.780	0.800	0.780	0.780	0.780	1,395,956
2026-03-26	0.800	0.800	0.780	0.800	0.800	1,053,000
2026-03-25	0.800	0.810	0.790	0.800	0.800	603,000
2026-03-24	0.790	0.800	0.780	0.800	0.800	1,250,000
2026-03-23	0.800	0.810	0.760	0.790	0.790	8,866,821
2026-03-20	0.810	0.820	0.800	0.810	0.810	2,321,731
2026-03-19	0.830	0.830	0.810	0.810	0.810	2,395,278
2026-03-18	0.830	0.840	0.820	0.840	0.840	1,451,000
2026-03-17	0.830	0.850	0.830	0.840	0.840	1,536,301
2026-03-16	0.820	0.830	0.800	0.830	0.830	2,658,398
2026-03-13	0.850	0.850	0.820	0.820	0.820	2,210,518
2026-03-12	0.830	0.850	0.830	0.850	0.850	2,900,142
2026-03-11	0.830	0.840	0.820	0.840	0.840	2,036,346
2026-03-10	0.840	0.850	0.820	0.830	0.830	3,783,000
2026-03-09	0.820	0.840	0.810	0.840	0.840	4,690,564
2026-03-06	0.820	0.850	0.820	0.840	0.840	1,957,118
2026-03-05	0.810	0.830	0.810	0.820	0.820	1,194,000
2026-03-04	0.830	0.840	0.800	0.820	0.820	4,357,671
2026-03-03	0.850	0.860	0.830	0.830	0.830	3,611,264
2026-03-02	0.860	0.860	0.830	0.860	0.860	7,971,000
2026-02-27	0.890	0.890	0.860	0.880	0.880	3,472,391
2026-02-26	0.900	0.910	0.880	0.890	0.890	1,180,120
2026-02-25	0.910	0.920	0.890	0.900	0.900	1,441,333
2026-02-24	0.910	0.910	0.890	0.900	0.900	1,342,173
2026-02-23	0.880	0.920	0.880	0.900	0.900	3,664,085
2026-02-20	0.880	0.880	0.870	0.880	0.880	669,000
2026-02-16	0.850	0.890	0.850	0.890	0.890	2,689,000
2026-02-13	0.860	0.860	0.840	0.840	0.840	5,197,000
2026-02-12	0.860	0.870	0.850	0.860	0.860	2,366,193
2026-02-11	0.870	0.880	0.860	0.860	0.860	2,748,000
2026-02-10	0.880	0.880	0.870	0.870	0.870	1,206,242
2026-02-09	0.860	0.880	0.860	0.880	0.880	2,372,391
2026-02-06	0.860	0.880	0.850	0.860	0.860	6,644,000
2026-02-05	0.860	0.880	0.850	0.870	0.870	4,798,211
2026-02-04	0.870	0.880	0.860	0.870	0.870	1,677,000
2026-02-03	0.880	0.880	0.860	0.880	0.880	3,342,451
2026-02-02	0.890	0.890	0.860	0.870	0.870	5,032,000
2026-01-30	0.880	0.910	0.880	0.900	0.900	4,867,000
2026-01-29	0.900	0.900	0.860	0.890	0.890	19,988,779

← NewerPage 3 of 21 · 1,229 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.