China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.240	1.250	1.220	1.230	1.230	3,610,052
2025-10-30	1.240	1.250	1.230	1.240	1.240	2,948,747
2025-10-28	1.240	1.250	1.230	1.240	1.240	2,010,131
2025-10-27	1.230	1.260	1.230	1.240	1.240	3,383,850
2025-10-24	1.240	1.240	1.220	1.230	1.230	1,402,955
2025-10-23	1.220	1.240	1.200	1.230	1.230	5,471,040
2025-10-22	1.250	1.250	1.220	1.220	1.220	3,049,821
2025-10-21	1.240	1.270	1.240	1.240	1.240	2,633,000
2025-10-20	1.240	1.250	1.220	1.230	1.230	2,297,821
2025-10-17	1.300	1.300	1.200	1.220	1.220	11,152,459
2025-10-16	1.300	1.340	1.280	1.320	1.320	2,952,406
2025-10-15	1.220	1.300	1.220	1.300	1.300	3,589,060
2025-10-14	1.280	1.280	1.210	1.230	1.230	6,576,000
2025-10-13	1.240	1.280	1.230	1.270	1.270	6,649,112
2025-10-10	1.330	1.360	1.310	1.310	1.310	6,711,970
2025-10-09	1.420	1.480	1.320	1.330	1.330	19,689,355
2025-10-08	1.380	1.430	1.340	1.420	1.420	6,015,141
2025-10-06	1.420	1.430	1.360	1.380	1.380	9,797,755
2025-10-03	1.340	1.430	1.340	1.390	1.390	15,632,867
2025-10-02	1.290	1.330	1.260	1.320	1.320	6,859,321
2025-09-30	1.250	1.310	1.250	1.290	1.290	7,527,075
2025-09-29	1.180	1.240	1.180	1.240	1.240	4,898,398
2025-09-26	1.200	1.230	1.160	1.170	1.170	6,979,293
2025-09-25	1.200	1.200	1.170	1.190	1.190	3,745,715
2025-09-24	1.220	1.230	1.190	1.210	1.210	2,545,782
2025-09-23	1.210	1.230	1.190	1.220	1.220	4,089,406
2025-09-22	1.270	1.270	1.220	1.230	1.230	4,702,616
2025-09-19	1.290	1.320	1.260	1.270	1.270	4,447,961
2025-09-18	1.320	1.330	1.240	1.290	1.290	9,076,831
2025-09-17	1.270	1.360	1.260	1.320	1.320	21,083,079
2025-09-16	1.260	1.300	1.230	1.240	1.240	10,442,461
2025-09-15	1.400	1.400	1.240	1.240	1.240	32,089,259
2025-09-12	1.050	1.350	1.040	1.350	1.350	50,416,229
2025-09-11	1.050	1.060	1.030	1.060	1.060	5,491,715
2025-09-10	1.060	1.070	1.050	1.060	1.060	4,198,408
2025-09-09	1.080	1.080	1.030	1.050	1.050	8,479,000
2025-09-08	1.100	1.100	1.070	1.080	1.080	4,355,278
2025-09-05	1.100	1.100	1.080	1.100	1.100	1,024,638
2025-09-04	1.080	1.100	1.070	1.100	1.100	2,660,054
2025-09-03	1.100	1.110	1.080	1.090	1.090	1,158,346
2025-09-02	1.120	1.120	1.090	1.090	1.090	1,456,000
2025-09-01	1.090	1.120	1.080	1.120	1.120	3,850,922
2025-08-29	1.060	1.100	1.060	1.090	1.090	2,658,000
2025-08-28	1.060	1.070	1.030	1.060	1.060	5,781,120
2025-08-27	1.100	1.100	1.060	1.070	1.070	3,752,586
2025-08-26	1.140	1.140	1.100	1.110	1.110	7,815,010
2025-08-25	1.150	1.180	1.130	1.150	1.150	4,236,274
2025-08-22	1.130	1.150	1.110	1.150	1.150	3,433,527
2025-08-21	1.140	1.140	1.120	1.140	1.140	1,892,798
2025-08-20	1.090	1.140	1.090	1.140	1.140	4,258,324
2025-08-19	1.150	1.150	1.090	1.110	1.110	9,143,564
2025-08-18	1.100	1.160	1.090	1.130	1.130	8,074,588
2025-08-15	1.090	1.120	1.080	1.100	1.100	5,058,354
2025-08-14	1.100	1.100	1.080	1.090	1.090	4,786,355
2025-08-13	1.100	1.100	1.080	1.100	1.100	2,436,917
2025-08-12	1.100	1.100	1.080	1.100	1.100	1,416,543
2025-08-11	1.080	1.100	1.080	1.100	1.100	1,913,556
2025-08-08	1.090	1.100	1.070	1.080	1.080	2,186,000
2025-08-07	1.080	1.100	1.070	1.090	1.090	2,225,120
2025-08-06	1.100	1.100	1.060	1.070	1.070	1,920,000

← NewerPage 5 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.