China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.900	0.900	0.880	0.890	0.890	4,088,686
2026-01-27	0.920	0.920	0.880	0.890	0.890	6,594,093
2026-01-26	0.920	0.920	0.900	0.900	0.900	2,314,926
2026-01-23	0.930	0.930	0.910	0.930	0.930	3,699,120
2026-01-22	0.910	0.940	0.900	0.930	0.930	2,199,000
2026-01-21	0.920	0.920	0.900	0.900	0.900	1,307,346
2026-01-20	0.910	0.920	0.900	0.900	0.900	1,226,000
2026-01-19	0.910	0.920	0.900	0.900	0.900	2,701,000
2026-01-16	0.940	0.940	0.910	0.910	0.910	3,189,166
2026-01-15	0.950	0.960	0.920	0.940	0.940	2,926,000
2026-01-14	0.920	0.970	0.920	0.950	0.950	6,215,782
2026-01-13	0.920	0.950	0.850	0.930	0.930	7,574,413
2026-01-12	0.950	0.950	0.900	0.910	0.910	14,196,100
2026-01-09	0.940	0.960	0.920	0.950	0.950	2,968,679
2026-01-08	0.950	0.950	0.920	0.940	0.940	7,291,572
2026-01-07	0.960	0.970	0.950	0.960	0.960	3,266,782
2026-01-06	0.960	0.970	0.940	0.970	0.970	4,702,929
2026-01-05	0.960	0.960	0.940	0.960	0.960	5,851,338
2026-01-02	0.950	0.970	0.940	0.970	0.970	2,466,511
2025-12-31	0.970	0.970	0.940	0.950	0.950	3,549,590
2025-12-30	0.970	0.980	0.960	0.960	0.960	1,787,080
2025-12-29	1.000	1.010	0.970	0.970	0.970	8,930,304
2025-12-24	1.030	1.030	1.000	1.000	1.000	1,651,978
2025-12-23	1.020	1.040	1.020	1.030	1.030	2,099,564
2025-12-22	1.030	1.030	1.010	1.030	1.030	915,000
2025-12-19	1.000	1.030	1.000	1.030	1.030	2,538,522
2025-12-18	1.000	1.010	0.990	1.000	1.000	1,963,000
2025-12-17	1.000	1.010	0.990	1.010	1.010	2,274,000
2025-12-16	0.980	1.000	0.970	0.990	0.990	2,408,431
2025-12-15	0.980	0.990	0.970	0.980	0.980	3,040,000
2025-12-12	0.980	0.990	0.980	0.990	0.990	2,257,000
2025-12-11	0.990	1.000	0.970	0.980	0.980	2,057,000
2025-12-10	0.990	1.000	0.980	0.990	0.990	1,565,000
2025-12-09	1.010	1.010	0.990	0.990	0.990	2,792,000
2025-12-08	1.010	1.010	0.990	1.000	1.000	2,865,000
2025-12-05	1.020	1.020	1.000	1.010	1.010	5,126,029
2025-12-04	1.030	1.040	1.020	1.030	1.030	2,900,856
2025-12-03	1.020	1.040	1.000	1.030	1.030	4,717,000
2025-12-02	0.990	1.040	0.970	1.030	1.030	8,155,900
2025-12-01	1.020	1.050	0.970	0.990	0.990	24,864,740
2025-11-28	1.120	1.120	1.100	1.110	1.110	2,421,000
2025-11-27	1.080	1.110	1.080	1.100	1.100	2,895,610
2025-11-26	1.080	1.110	1.050	1.070	1.070	7,859,480
2025-11-25	1.080	1.110	1.060	1.080	1.080	3,708,900
2025-11-24	1.090	1.120	1.070	1.110	1.110	6,218,733
2025-11-21	1.100	1.100	1.060	1.060	1.060	5,976,278
2025-11-20	1.120	1.120	1.100	1.110	1.110	2,353,112
2025-11-19	1.150	1.150	1.100	1.110	1.110	3,558,000
2025-11-18	1.140	1.150	1.130	1.140	1.140	2,299,842
2025-11-17	1.180	1.180	1.140	1.150	1.150	3,819,676
2025-11-14	1.230	1.230	1.170	1.180	1.180	5,701,000
2025-11-13	1.240	1.250	1.210	1.230	1.230	4,023,284
2025-11-12	1.240	1.270	1.230	1.250	1.250	2,893,000
2025-11-11	1.240	1.250	1.230	1.240	1.240	1,458,000
2025-11-10	1.200	1.260	1.190	1.250	1.250	4,050,365
2025-11-07	1.210	1.210	1.190	1.200	1.200	1,821,000
2025-11-06	1.220	1.220	1.190	1.210	1.210	2,318,916
2025-11-05	1.190	1.220	1.160	1.210	1.210	2,288,226
2025-11-04	1.210	1.220	1.180	1.190	1.190	2,550,000
2025-11-03	1.230	1.230	1.210	1.230	1.230	1,661,346

← NewerPage 4 of 5 · 246 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.