China Gen Educ Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.960 | 4.110 | 3.960 | 4.070 | 4.070 | 1,126,000 |
| 2022-08-26 | 4.150 | 4.150 | 3.910 | 3.940 | 3.940 | 1,121,000 |
| 2022-08-25 | 4.000 | 4.200 | 4.000 | 4.140 | 4.140 | 580,000 |
| 2022-08-24 | 4.100 | 4.110 | 3.970 | 4.070 | 4.070 | 1,141,000 |
| 2022-08-23 | 4.250 | 4.320 | 4.000 | 4.100 | 4.100 | 856,000 |
| 2022-08-22 | 4.200 | 4.600 | 4.070 | 4.150 | 4.150 | 778,000 |
| 2022-08-19 | 4.230 | 4.260 | 4.110 | 4.200 | 4.200 | 601,000 |
| 2022-08-18 | 4.190 | 4.250 | 4.060 | 4.210 | 4.210 | 7,275,000 |
| 2022-08-17 | 4.050 | 4.280 | 3.990 | 4.180 | 4.180 | 1,389,000 |
| 2022-08-16 | 4.030 | 4.140 | 3.920 | 4.050 | 4.050 | 839,000 |
| 2022-08-15 | 4.000 | 4.200 | 3.470 | 4.030 | 4.030 | 883,000 |
| 2022-08-12 | 4.050 | 4.300 | 3.820 | 4.000 | 4.000 | 1,011,000 |
| 2022-08-11 | 4.150 | 4.150 | 3.980 | 4.040 | 4.040 | 745,000 |
| 2022-08-10 | 4.220 | 4.220 | 3.970 | 4.140 | 4.140 | 345,000 |
| 2022-08-09 | 4.200 | 4.230 | 4.170 | 4.220 | 4.220 | 812,000 |
| 2022-08-08 | 4.100 | 4.230 | 4.100 | 4.200 | 4.200 | 454,000 |
| 2022-08-05 | 4.100 | 4.250 | 4.010 | 4.170 | 4.170 | 862,000 |
| 2022-08-04 | 4.010 | 4.090 | 4.000 | 4.030 | 4.030 | 463,000 |
| 2022-08-03 | 3.990 | 4.000 | 3.880 | 4.000 | 4.000 | 1,431,000 |
| 2022-08-02 | 4.000 | 4.000 | 3.820 | 3.920 | 3.920 | 729,000 |
| 2022-08-01 | 4.070 | 4.090 | 3.990 | 4.050 | 4.050 | 588,000 |
| 2022-07-29 | 4.030 | 4.110 | 4.030 | 4.090 | 4.090 | 554,000 |
| 2022-07-28 | 4.040 | 4.110 | 4.030 | 4.050 | 4.050 | 432,000 |
| 2022-07-27 | 4.000 | 4.100 | 3.970 | 4.080 | 4.080 | 132,000 |
| 2022-07-26 | 4.070 | 4.150 | 4.020 | 4.080 | 4.080 | 578,000 |
| 2022-07-25 | 4.050 | 4.080 | 4.000 | 4.060 | 4.060 | 594,000 |
| 2022-07-22 | 4.500 | 4.550 | 4.000 | 4.110 | 4.110 | 4,447,000 |
| 2022-07-21 | 4.100 | 4.440 | 4.020 | 4.430 | 4.430 | 585,000 |
| 2022-07-20 | 4.080 | 4.130 | 4.010 | 4.070 | 4.070 | 533,000 |
| 2022-07-19 | 4.100 | 4.100 | 3.980 | 4.040 | 4.040 | 364,000 |
| 2022-07-18 | 4.180 | 4.180 | 4.050 | 4.080 | 4.080 | 443,000 |
| 2022-07-15 | 4.180 | 4.180 | 4.100 | 4.150 | 4.150 | 1,330,000 |
| 2022-07-14 | 4.130 | 4.210 | 4.130 | 4.180 | 4.180 | 445,000 |
| 2022-07-13 | 4.200 | 4.230 | 4.120 | 4.190 | 4.190 | 739,000 |
| 2022-07-12 | 4.300 | 4.300 | 4.140 | 4.200 | 4.200 | 666,000 |
| 2022-07-11 | 4.280 | 4.390 | 4.240 | 4.300 | 4.300 | 559,000 |
| 2022-07-08 | 3.850 | 4.290 | 3.790 | 4.290 | 4.290 | 873,000 |
| 2022-07-07 | 3.700 | 3.830 | 3.700 | 3.790 | 3.790 | 716,000 |
| 2022-07-06 | 3.740 | 3.790 | 3.700 | 3.740 | 3.740 | 738,000 |
| 2022-07-05 | 3.710 | 3.760 | 3.650 | 3.740 | 3.740 | 596,000 |
| 2022-07-04 | 3.600 | 3.800 | 3.600 | 3.760 | 3.760 | 511,000 |
| 2022-06-30 | 3.690 | 3.730 | 3.630 | 3.720 | 3.720 | 1,097,000 |
| 2022-06-29 | 3.690 | 3.700 | 3.620 | 3.670 | 3.670 | 300,000 |
| 2022-06-28 | 3.710 | 3.750 | 3.680 | 3.730 | 3.730 | 742,000 |
| 2022-06-27 | 3.740 | 3.800 | 3.700 | 3.740 | 3.740 | 749,000 |
| 2022-06-24 | 3.700 | 3.750 | 3.680 | 3.740 | 3.740 | 1,021,000 |
| 2022-06-23 | 3.650 | 3.690 | 3.550 | 3.690 | 3.690 | 1,097,000 |
| 2022-06-22 | 3.670 | 3.750 | 3.590 | 3.620 | 3.620 | 570,000 |
| 2022-06-21 | 3.690 | 3.690 | 3.610 | 3.650 | 3.650 | 1,052,000 |
| 2022-06-20 | 3.720 | 3.740 | 3.650 | 3.660 | 3.660 | 1,122,000 |
| 2022-06-17 | 3.760 | 3.760 | 3.600 | 3.760 | 3.760 | 7,358,000 |
| 2022-06-16 | 3.620 | 3.890 | 3.610 | 3.750 | 3.750 | 1,028,000 |
| 2022-06-15 | 3.510 | 3.640 | 3.450 | 3.620 | 3.620 | 1,163,000 |
| 2022-06-14 | 3.520 | 3.520 | 3.310 | 3.500 | 3.500 | 704,000 |
| 2022-06-13 | 3.540 | 3.540 | 3.410 | 3.510 | 3.510 | 733,000 |
| 2022-06-10 | 3.550 | 3.670 | 3.480 | 3.550 | 3.550 | 1,014,000 |
| 2022-06-09 | 3.550 | 3.600 | 3.430 | 3.550 | 3.550 | 550,000 |
| 2022-06-08 | 3.530 | 3.550 | 3.460 | 3.510 | 3.510 | 641,000 |
| 2022-06-07 | 3.510 | 3.560 | 3.470 | 3.530 | 3.530 | 471,000 |
| 2022-06-06 | 3.520 | 3.720 | 3.430 | 3.580 | 3.580 | 476,000 |
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.