China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.940	0.950	0.900	0.930	0.930	6,977,053
2025-05-09	0.920	0.990	0.910	0.940	0.940	13,956,163
2025-05-08	0.870	0.930	0.860	0.930	0.930	16,336,102
2025-05-07	0.850	0.880	0.850	0.870	0.870	7,388,539
2025-05-06	0.830	0.850	0.820	0.850	0.850	6,070,785
2025-05-02	0.840	0.840	0.810	0.820	0.820	2,775,602
2025-04-30	0.820	0.840	0.810	0.840	0.840	4,076,508
2025-04-29	0.840	0.850	0.820	0.820	0.820	2,055,272
2025-04-28	0.830	0.850	0.810	0.840	0.840	2,986,035
2025-04-25	0.860	0.890	0.820	0.820	0.820	12,389,460
2025-04-24	0.870	0.890	0.850	0.870	0.870	8,172,586
2025-04-23	0.870	0.900	0.870	0.880	0.880	5,873,095
2025-04-22	0.860	0.890	0.840	0.870	0.870	6,332,993
2025-04-17	0.870	0.900	0.860	0.880	0.880	1,498,200
2025-04-16	0.900	0.900	0.880	0.880	0.880	1,452,549
2025-04-15	0.900	0.910	0.880	0.900	0.900	1,756,000
2025-04-14	0.850	0.910	0.850	0.900	0.900	7,891,640
2025-04-11	0.830	0.860	0.820	0.850	0.850	1,809,000
2025-04-10	0.830	0.850	0.820	0.840	0.840	5,819,000
2025-04-09	0.800	0.810	0.760	0.790	0.790	10,603,000
2025-04-08	0.810	0.820	0.780	0.810	0.810	5,133,000
2025-04-07	0.890	0.890	0.780	0.790	0.790	13,241,000
2025-04-03	0.910	0.930	0.910	0.930	0.930	2,084,000
2025-04-02	0.920	0.930	0.900	0.920	0.920	2,461,000
2025-04-01	0.920	0.930	0.910	0.920	0.920	1,386,000
2025-03-31	0.920	0.950	0.900	0.910	0.910	5,077,000
2025-03-28	0.920	0.950	0.920	0.920	0.920	4,940,000
2025-03-27	0.940	0.960	0.930	0.930	0.930	3,895,640
2025-03-26	0.930	0.950	0.910	0.940	0.940	5,945,514
2025-03-25	0.960	0.960	0.920	0.920	0.920	3,964,914
2025-03-24	0.930	0.960	0.930	0.940	0.940	4,510,000
2025-03-21	1.000	1.020	0.930	0.930	0.930	26,918,000
2025-03-20	0.980	1.000	0.970	0.980	0.980	3,718,000
2025-03-19	1.010	1.010	0.970	0.980	0.980	4,228,000
2025-03-18	1.000	1.010	0.970	1.010	1.010	4,382,000
2025-03-17	0.920	1.010	0.920	0.980	0.980	8,633,000
2025-03-14	0.900	0.930	0.890	0.930	0.930	6,774,000
2025-03-13	0.880	0.920	0.880	0.900	0.900	3,261,000
2025-03-12	0.920	0.930	0.880	0.890	0.890	3,531,000
2025-03-11	0.900	0.940	0.900	0.910	0.910	3,835,163
2025-03-10	0.950	0.950	0.890	0.900	0.900	8,037,749
2025-03-07	1.150	1.210	1.150	1.170	0.915	14,822,145
2025-03-06	1.110	1.150	1.100	1.150	0.900	8,199,729
2025-03-05	1.050	1.100	1.040	1.100	0.861	6,149,477
2025-03-04	1.040	1.100	1.030	1.040	0.814	6,369,330
2025-03-03	1.040	1.060	1.030	1.040	0.814	6,187,824
2025-02-28	1.080	1.080	1.020	1.040	0.814	11,298,115
2025-02-27	1.090	1.090	1.060	1.080	0.845	3,901,103
2025-02-26	1.060	1.080	1.060	1.080	0.845	4,772,843
2025-02-25	1.080	1.080	1.040	1.050	0.822	8,584,471
2025-02-24	1.100	1.100	1.060	1.080	0.845	4,428,365
2025-02-21	1.080	1.100	1.060	1.100	0.861	5,875,940
2025-02-20	1.060	1.090	1.050	1.080	0.845	5,414,506
2025-02-19	1.080	1.080	1.050	1.060	0.829	7,040,391
2025-02-18	1.120	1.120	1.060	1.090	0.853	11,225,257
2025-02-17	1.170	1.190	1.110	1.110	0.868	15,805,090
2025-02-14	1.150	1.180	1.150	1.170	0.915	7,246,183
2025-02-13	1.220	1.220	1.130	1.140	0.892	6,969,711
2025-02-12	1.150	1.180	1.130	1.180	0.923	11,175,406
2025-02-11	1.160	1.170	1.130	1.130	0.884	3,717,040

← NewerPage 7 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.