China Gen Educ Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.580 | 3.580 | 3.440 | 3.510 | 3.510 | 335,000 |
| 2022-06-01 | 3.610 | 3.670 | 3.590 | 3.620 | 3.620 | 213,000 |
| 2022-05-31 | 3.620 | 3.650 | 3.590 | 3.650 | 3.650 | 734,000 |
| 2022-05-30 | 3.510 | 3.690 | 3.460 | 3.660 | 3.660 | 300,000 |
| 2022-05-27 | 3.720 | 3.720 | 3.460 | 3.460 | 3.460 | 329,000 |
| 2022-05-26 | 3.700 | 3.800 | 3.700 | 3.710 | 3.710 | 629,000 |
| 2022-05-25 | 3.460 | 3.780 | 3.450 | 3.720 | 3.720 | 263,000 |
| 2022-05-24 | 3.290 | 3.550 | 3.250 | 3.490 | 3.490 | 485,000 |
| 2022-05-23 | 3.520 | 3.520 | 3.300 | 3.310 | 3.310 | 394,000 |
| 2022-05-20 | 3.500 | 3.550 | 3.450 | 3.550 | 3.550 | 170,000 |
| 2022-05-19 | 3.550 | 3.590 | 3.400 | 3.500 | 3.500 | 371,000 |
| 2022-05-18 | 3.550 | 3.620 | 3.310 | 3.480 | 3.480 | 169,000 |
| 2022-05-17 | 3.510 | 3.680 | 3.480 | 3.540 | 3.540 | 83,000 |
| 2022-05-16 | 3.610 | 3.610 | 3.510 | 3.510 | 3.510 | 27,000 |
| 2022-05-13 | 3.710 | 3.710 | 3.600 | 3.680 | 3.680 | 416,000 |
| 2022-05-12 | 3.690 | 3.700 | 3.650 | 3.670 | 3.670 | 575,000 |
| 2022-05-11 | 3.680 | 3.820 | 3.680 | 3.700 | 3.700 | 1,747,000 |
| 2022-05-10 | 3.700 | 3.750 | 3.670 | 3.750 | 3.750 | 1,770,000 |
| 2022-05-06 | 3.730 | 3.790 | 3.720 | 3.740 | 3.740 | 884,000 |
| 2022-05-05 | 3.750 | 3.790 | 3.680 | 3.750 | 3.750 | 858,000 |
| 2022-05-04 | 3.760 | 3.760 | 3.670 | 3.710 | 3.710 | 1,748,000 |
| 2022-05-03 | 3.730 | 3.800 | 3.730 | 3.750 | 3.750 | 726,000 |
| 2022-04-29 | 3.740 | 3.980 | 3.690 | 3.780 | 3.780 | 905,000 |
| 2022-04-28 | 3.790 | 3.830 | 3.730 | 3.770 | 3.770 | 2,056,000 |
| 2022-04-27 | 3.700 | 3.880 | 3.700 | 3.820 | 3.820 | 1,296,000 |
| 2022-04-26 | 3.720 | 3.780 | 3.710 | 3.730 | 3.730 | 3,330,000 |
| 2022-04-25 | 3.730 | 3.770 | 3.670 | 3.720 | 3.720 | 831,000 |
| 2022-04-22 | 3.740 | 3.940 | 3.700 | 3.770 | 3.770 | 1,172,000 |
| 2022-04-21 | 3.730 | 3.990 | 3.710 | 3.740 | 3.740 | 766,000 |
| 2022-04-20 | 3.720 | 3.880 | 3.720 | 3.770 | 3.770 | 2,839,000 |
| 2022-04-19 | 3.740 | 3.790 | 3.670 | 3.730 | 3.730 | 709,000 |
| 2022-04-14 | 3.940 | 4.000 | 3.750 | 3.790 | 3.790 | 1,216,000 |
| 2022-04-13 | 3.710 | 4.000 | 3.710 | 3.900 | 3.900 | 824,000 |
| 2022-04-12 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 4,948,000 |
| 2022-04-11 | 3.840 | 3.980 | 3.710 | 3.980 | 3.980 | 634,000 |
| 2022-04-08 | 3.800 | 3.960 | 3.610 | 3.920 | 3.920 | 906,000 |
| 2022-04-07 | 3.700 | 3.880 | 3.580 | 3.800 | 3.800 | 686,000 |
| 2022-04-06 | 3.700 | 3.790 | 3.610 | 3.710 | 3.710 | 817,000 |
| 2022-04-04 | 3.760 | 3.790 | 3.710 | 3.790 | 3.790 | 546,000 |
| 2022-04-01 | 3.940 | 4.020 | 3.690 | 3.780 | 3.780 | 855,000 |
| 2022-03-31 | 3.710 | 3.830 | 3.680 | 3.830 | 3.830 | 812,000 |
| 2022-03-30 | 3.820 | 3.820 | 3.620 | 3.760 | 3.760 | 714,000 |
| 2022-03-29 | 3.980 | 3.980 | 3.660 | 3.890 | 3.890 | 7,053,000 |
| 2022-03-28 | 3.570 | 3.990 | 3.570 | 3.990 | 3.990 | 800,000 |
| 2022-03-25 | 3.600 | 3.630 | 3.520 | 3.630 | 3.630 | 467,000 |
| 2022-03-24 | 3.520 | 3.640 | 3.520 | 3.630 | 3.630 | 1,363,000 |
| 2022-03-23 | 3.680 | 3.680 | 3.500 | 3.510 | 3.510 | 929,000 |
| 2022-03-22 | 3.640 | 3.680 | 3.590 | 3.650 | 3.650 | 1,319,000 |
| 2022-03-21 | 3.660 | 3.660 | 3.590 | 3.650 | 3.650 | 953,000 |
| 2022-03-18 | 3.680 | 3.680 | 3.570 | 3.660 | 3.660 | 3,383,000 |
| 2022-03-17 | 3.720 | 3.720 | 3.520 | 3.690 | 3.690 | 13,769,000 |
| 2022-03-16 | 3.610 | 4.000 | 3.610 | 3.720 | 3.720 | 1,334,000 |
| 2022-03-15 | 3.610 | 3.680 | 3.540 | 3.610 | 3.610 | 1,059,000 |
| 2022-03-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2022-03-11 | 3.660 | 3.770 | 3.630 | 3.690 | 3.690 | 902,000 |
| 2022-03-10 | 3.740 | 3.740 | 3.650 | 3.690 | 3.690 | 1,024,000 |
| 2022-03-09 | 3.720 | 3.750 | 3.630 | 3.680 | 3.680 | 781,000 |
| 2022-03-08 | 3.680 | 3.760 | 3.630 | 3.670 | 3.670 | 1,119,000 |
| 2022-03-07 | 3.680 | 3.860 | 3.540 | 3.680 | 3.680 | 1,080,000 |
| 2022-03-04 | 3.590 | 3.920 | 3.550 | 3.700 | 3.700 | 1,277,000 |
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.