China New Higher Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.120	1.170	1.120	1.170	0.915	6,509,933
2025-02-07	1.150	1.160	1.110	1.120	0.876	9,722,080
2025-02-06	1.100	1.170	1.100	1.140	0.892	13,407,164
2025-02-05	1.120	1.130	1.090	1.100	0.861	3,392,374
2025-02-04	1.120	1.150	1.100	1.110	0.868	10,774,048
2025-02-03	1.140	1.160	1.100	1.150	0.900	4,788,182
2025-01-28	1.120	1.170	1.120	1.140	0.892	2,896,428
2025-01-27	1.110	1.130	1.100	1.120	0.876	5,060,441
2025-01-24	1.130	1.130	1.110	1.110	0.868	2,864,473
2025-01-23	1.120	1.130	1.110	1.130	0.884	2,206,194
2025-01-22	1.130	1.130	1.100	1.120	0.876	3,380,870
2025-01-21	1.150	1.150	1.120	1.140	0.892	4,949,236
2025-01-20	1.180	1.220	1.140	1.150	0.900	8,124,315
2025-01-17	1.150	1.170	1.140	1.150	0.900	2,806,953
2025-01-16	1.140	1.160	1.130	1.140	0.892	1,820,174
2025-01-15	1.130	1.140	1.120	1.120	0.876	1,850,851
2025-01-14	1.120	1.150	1.120	1.140	0.892	4,014,864
2025-01-13	1.130	1.130	1.090	1.110	0.868	6,541,888
2025-01-10	1.170	1.180	1.120	1.130	0.884	7,246,183
2025-01-09	1.160	1.180	1.150	1.160	0.908	3,276,057
2025-01-08	1.180	1.190	1.140	1.140	0.892	6,431,962
2025-01-07	1.170	1.180	1.140	1.170	0.915	7,890,402
2025-01-06	1.180	1.190	1.160	1.170	0.915	3,443,503
2025-01-03	1.200	1.210	1.150	1.180	0.923	8,737,856
2025-01-02	1.210	1.210	1.160	1.190	0.931	9,760,426
2024-12-31	1.230	1.240	1.210	1.210	0.947	2,005,514
2024-12-30	1.200	1.240	1.200	1.220	0.955	9,303,077
2024-12-27	1.210	1.230	1.160	1.170	0.915	10,134,942
2024-12-24	1.230	1.250	1.180	1.210	0.947	10,609,159
2024-12-23	1.210	1.240	1.180	1.220	0.955	5,994,814
2024-12-20	1.260	1.260	1.200	1.200	0.939	13,178,364
2024-12-19	1.230	1.290	1.220	1.260	0.986	14,907,785
2024-12-18	1.260	1.270	1.180	1.230	0.962	29,612,335
2024-12-17	1.170	1.300	1.150	1.260	0.986	43,895,074
2024-12-16	1.090	1.170	1.080	1.170	0.915	20,985,683
2024-12-13	1.060	1.100	1.050	1.090	0.853	15,021,546
2024-12-12	1.070	1.080	1.040	1.060	0.829	11,016,908
2024-12-11	1.050	1.090	1.030	1.080	0.845	18,664,450
2024-12-10	1.070	1.080	1.020	1.040	0.814	20,535,113
2024-12-09	1.000	1.050	0.990	1.040	0.814	20,314,621
2024-12-06	0.970	1.000	0.970	1.000	0.782	15,990,431
2024-12-05	0.970	1.000	0.950	0.970	0.759	11,066,758
2024-12-04	1.050	1.080	0.960	0.960	0.751	32,421,844
2024-12-03	0.990	1.120	0.990	1.050	0.822	57,156,522
2024-12-02	0.920	0.990	0.890	0.970	0.759	47,332,186
2024-11-29	1.590	1.590	0.880	0.910	0.712	223,812,343
2024-11-28	1.890	1.890	1.820	1.870	1.463	1,215,579
2024-11-27	1.840	1.870	1.820	1.850	1.447	1,841,903
2024-11-26	1.800	1.850	1.800	1.830	1.432	2,015,740
2024-11-25	1.780	1.810	1.760	1.760	1.377	984,223
2024-11-22	1.780	1.850	1.760	1.770	1.385	1,912,205
2024-11-21	1.810	1.810	1.740	1.780	1.393	1,452,049
2024-11-20	1.820	1.840	1.800	1.800	1.408	1,662,954
2024-11-19	1.790	1.810	1.760	1.800	1.408	733,694
2024-11-18	1.770	1.800	1.750	1.770	1.385	1,706,413
2024-11-15	1.730	1.800	1.730	1.760	1.377	1,376,634
2024-11-14	1.750	1.810	1.710	1.760	1.377	1,983,785
2024-11-13	1.740	1.770	1.700	1.740	1.361	1,917,318
2024-11-12	1.900	1.900	1.750	1.770	1.385	2,110,328
2024-11-11	1.800	1.850	1.800	1.810	1.416	1,880,250

← NewerPage 8 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.