China Gen Educ Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 3.450 | 3.450 | 3.300 | 3.340 | 3.340 | 987,000 |
| 2022-11-22 | 3.460 | 3.560 | 3.280 | 3.430 | 3.430 | 6,198,000 |
| 2022-11-21 | 3.450 | 3.470 | 3.160 | 3.400 | 3.400 | 1,014,000 |
| 2022-11-18 | 3.740 | 3.740 | 3.460 | 3.480 | 3.480 | 625,000 |
| 2022-11-17 | 3.430 | 3.800 | 3.350 | 3.740 | 3.740 | 933,000 |
| 2022-11-16 | 3.510 | 3.510 | 3.390 | 3.430 | 3.430 | 521,000 |
| 2022-11-15 | 3.440 | 3.530 | 3.430 | 3.440 | 3.440 | 1,226,000 |
| 2022-11-14 | 3.560 | 3.700 | 3.440 | 3.450 | 3.450 | 809,000 |
| 2022-11-11 | 3.500 | 3.610 | 3.430 | 3.440 | 3.440 | 575,000 |
| 2022-11-10 | 3.630 | 3.640 | 3.430 | 3.430 | 3.430 | 791,000 |
| 2022-11-09 | 3.550 | 3.730 | 3.480 | 3.600 | 3.600 | 1,143,000 |
| 2022-11-08 | 3.740 | 3.740 | 3.520 | 3.520 | 3.520 | 802,000 |
| 2022-11-07 | 3.790 | 3.790 | 3.550 | 3.700 | 3.700 | 1,499,000 |
| 2022-11-04 | 3.470 | 3.840 | 3.460 | 3.840 | 3.840 | 880,000 |
| 2022-11-03 | 3.660 | 3.660 | 3.470 | 3.470 | 3.470 | 991,000 |
| 2022-11-02 | 3.600 | 3.680 | 3.540 | 3.590 | 3.590 | 467,000 |
| 2022-11-01 | 3.600 | 3.720 | 3.470 | 3.540 | 3.540 | 1,004,000 |
| 2022-10-31 | 3.550 | 3.670 | 3.420 | 3.500 | 3.500 | 1,683,000 |
| 2022-10-28 | 3.570 | 3.570 | 3.470 | 3.510 | 3.510 | 725,000 |
| 2022-10-27 | 3.510 | 3.610 | 3.380 | 3.580 | 3.580 | 452,000 |
| 2022-10-26 | 3.550 | 3.590 | 3.420 | 3.510 | 3.510 | 458,000 |
| 2022-10-25 | 3.590 | 3.650 | 3.250 | 3.480 | 3.480 | 551,000 |
| 2022-10-24 | 3.790 | 3.790 | 3.450 | 3.560 | 3.560 | 700,000 |
| 2022-10-21 | 3.690 | 3.690 | 3.560 | 3.660 | 3.660 | 506,000 |
| 2022-10-20 | 3.920 | 3.960 | 3.630 | 3.630 | 3.630 | 528,000 |
| 2022-10-19 | 3.890 | 4.040 | 3.800 | 3.800 | 3.800 | 534,000 |
| 2022-10-18 | 3.850 | 3.940 | 3.810 | 3.870 | 3.870 | 521,000 |
| 2022-10-17 | 3.620 | 3.850 | 3.520 | 3.850 | 3.850 | 620,000 |
| 2022-10-14 | 3.600 | 3.680 | 3.540 | 3.600 | 3.600 | 567,000 |
| 2022-10-13 | 3.720 | 3.870 | 3.500 | 3.500 | 3.500 | 457,000 |
| 2022-10-12 | 3.800 | 3.820 | 3.610 | 3.690 | 3.690 | 433,000 |
| 2022-10-11 | 3.820 | 3.880 | 3.550 | 3.760 | 3.760 | 596,000 |
| 2022-10-10 | 3.850 | 3.920 | 3.750 | 3.770 | 3.770 | 750,000 |
| 2022-10-07 | 3.520 | 3.890 | 3.480 | 3.770 | 3.770 | 532,000 |
| 2022-10-06 | 3.710 | 3.710 | 3.460 | 3.490 | 3.490 | 589,000 |
| 2022-10-05 | 3.800 | 3.870 | 3.500 | 3.670 | 3.670 | 739,000 |
| 2022-10-03 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2022-09-30 | 3.850 | 3.990 | 3.470 | 3.910 | 3.910 | 693,000 |
| 2022-09-29 | 3.750 | 3.900 | 3.460 | 3.870 | 3.870 | 205,000 |
| 2022-09-28 | 3.380 | 3.900 | 3.250 | 3.900 | 3.900 | 113,000 |
| 2022-09-27 | 3.450 | 3.470 | 3.400 | 3.430 | 3.430 | 224,000 |
| 2022-09-26 | 3.750 | 3.950 | 3.480 | 3.480 | 3.480 | 166,000 |
| 2022-09-23 | 3.840 | 3.840 | 3.640 | 3.760 | 3.760 | 36,000 |
| 2022-09-22 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2022-09-21 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2022-09-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-09-19 | 3.780 | 3.980 | 3.670 | 3.960 | 3.960 | 13,000 |
| 2022-09-16 | 3.920 | 3.980 | 3.630 | 3.800 | 3.800 | 1,849,000 |
| 2022-09-15 | 3.740 | 4.000 | 3.700 | 3.770 | 3.770 | 302,000 |
| 2022-09-14 | 3.950 | 3.950 | 3.700 | 3.770 | 3.770 | 193,000 |
| 2022-09-13 | 3.680 | 4.040 | 3.660 | 4.000 | 4.000 | 253,000 |
| 2022-09-09 | 3.750 | 3.840 | 3.670 | 3.680 | 3.680 | 152,000 |
| 2022-09-08 | 3.880 | 3.880 | 3.760 | 3.760 | 3.760 | 503,000 |
| 2022-09-07 | 4.010 | 4.050 | 3.810 | 3.880 | 3.880 | 835,000 |
| 2022-09-06 | 4.000 | 4.020 | 3.750 | 4.020 | 4.020 | 681,000 |
| 2022-09-05 | 4.030 | 4.030 | 3.810 | 4.000 | 4.000 | 685,000 |
| 2022-09-02 | 3.960 | 4.100 | 3.800 | 4.020 | 4.020 | 790,000 |
| 2022-09-01 | 4.120 | 4.120 | 3.890 | 3.960 | 3.960 | 526,000 |
| 2022-08-31 | 4.230 | 4.350 | 4.000 | 4.100 | 4.100 | 625,000 |
| 2022-08-30 | 4.080 | 4.220 | 4.060 | 4.220 | 4.220 | 939,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.