China Gen Educ Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 3.630 | 3.690 | 3.590 | 3.630 | 3.630 | 2,042,000 |
| 2022-03-02 | 3.750 | 3.750 | 3.570 | 3.650 | 3.650 | 868,000 |
| 2022-03-01 | 3.660 | 3.960 | 3.630 | 3.780 | 3.780 | 5,513,000 |
| 2022-02-28 | 3.640 | 3.660 | 3.560 | 3.660 | 3.660 | 7,468,000 |
| 2022-02-25 | 3.680 | 3.770 | 3.630 | 3.640 | 3.640 | 1,231,000 |
| 2022-02-24 | 3.740 | 3.860 | 3.560 | 3.630 | 3.630 | 1,039,000 |
| 2022-02-23 | 3.690 | 3.960 | 3.620 | 3.740 | 3.740 | 3,833,000 |
| 2022-02-22 | 3.690 | 3.690 | 3.490 | 3.660 | 3.660 | 3,308,000 |
| 2022-02-21 | 3.730 | 3.960 | 3.610 | 3.690 | 3.690 | 1,279,000 |
| 2022-02-18 | 3.800 | 3.800 | 3.700 | 3.740 | 3.740 | 1,044,000 |
| 2022-02-17 | 3.740 | 3.940 | 3.740 | 3.830 | 3.830 | 4,086,000 |
| 2022-02-16 | 3.710 | 3.790 | 3.660 | 3.750 | 3.750 | 2,367,000 |
| 2022-02-15 | 3.700 | 3.740 | 3.630 | 3.700 | 3.700 | 686,000 |
| 2022-02-14 | 3.800 | 3.800 | 3.540 | 3.670 | 3.670 | 1,136,000 |
| 2022-02-11 | 3.840 | 3.880 | 3.750 | 3.780 | 3.780 | 1,146,000 |
| 2022-02-10 | 3.780 | 3.850 | 3.770 | 3.850 | 3.850 | 1,404,000 |
| 2022-02-09 | 3.810 | 3.820 | 3.740 | 3.790 | 3.790 | 987,000 |
| 2022-02-08 | 3.790 | 3.880 | 3.770 | 3.790 | 3.790 | 990,000 |
| 2022-02-07 | 3.820 | 3.850 | 3.770 | 3.800 | 3.800 | 875,000 |
| 2022-02-04 | 3.840 | 3.990 | 3.800 | 3.830 | 3.830 | 1,066,000 |
| 2022-01-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-01-28 | 3.690 | 3.810 | 3.650 | 3.800 | 3.800 | 2,820,000 |
| 2022-01-27 | 3.740 | 3.740 | 3.610 | 3.690 | 3.690 | 2,027,000 |
| 2022-01-26 | 3.740 | 3.780 | 3.660 | 3.720 | 3.720 | 2,339,000 |
| 2022-01-25 | 3.760 | 3.770 | 3.660 | 3.740 | 3.740 | 1,064,000 |
| 2022-01-24 | 3.840 | 3.880 | 3.730 | 3.800 | 3.800 | 1,978,000 |
| 2022-01-21 | 3.900 | 3.920 | 3.840 | 3.850 | 3.850 | 2,173,000 |
| 2022-01-20 | 3.880 | 3.960 | 3.850 | 3.880 | 3.880 | 1,851,000 |
| 2022-01-19 | 3.910 | 3.950 | 3.830 | 3.870 | 3.870 | 860,000 |
| 2022-01-18 | 3.940 | 3.950 | 3.900 | 3.910 | 3.910 | 2,147,000 |
| 2022-01-17 | 3.970 | 3.990 | 3.890 | 3.940 | 3.940 | 1,912,000 |
| 2022-01-14 | 3.940 | 3.980 | 3.920 | 3.950 | 3.950 | 3,717,000 |
| 2022-01-13 | 3.930 | 3.970 | 3.910 | 3.960 | 3.960 | 3,109,000 |
| 2022-01-12 | 3.930 | 4.000 | 3.900 | 3.940 | 3.940 | 2,272,000 |
| 2022-01-11 | 3.880 | 3.950 | 3.870 | 3.930 | 3.930 | 2,514,000 |
| 2022-01-10 | 3.870 | 3.970 | 3.870 | 3.900 | 3.900 | 1,926,000 |
| 2022-01-07 | 3.890 | 3.920 | 3.860 | 3.870 | 3.870 | 2,279,000 |
| 2022-01-06 | 3.870 | 3.900 | 3.830 | 3.900 | 3.900 | 1,221,000 |
| 2022-01-05 | 3.880 | 3.960 | 3.850 | 3.850 | 3.850 | 730,000 |
| 2022-01-04 | 3.860 | 3.930 | 3.860 | 3.870 | 3.870 | 647,000 |
| 2022-01-03 | 3.850 | 3.910 | 3.840 | 3.860 | 3.860 | 695,000 |
| 2021-12-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2021-12-30 | 3.900 | 4.040 | 3.840 | 3.840 | 3.840 | 654,000 |
| 2021-12-29 | 3.800 | 3.920 | 3.750 | 3.850 | 3.850 | 774,000 |
| 2021-12-28 | 4.200 | 4.210 | 3.780 | 3.780 | 3.780 | 622,000 |
| 2021-12-24 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2021-12-23 | 4.210 | 4.210 | 4.140 | 4.210 | 4.210 | 616,000 |
| 2021-12-22 | 4.140 | 4.400 | 4.120 | 4.200 | 4.200 | 816,000 |
| 2021-12-21 | 4.010 | 4.140 | 4.000 | 4.110 | 4.110 | 678,000 |
| 2021-12-20 | 3.990 | 4.060 | 3.850 | 4.010 | 4.010 | 751,000 |
| 2021-12-17 | 4.070 | 4.070 | 3.930 | 4.020 | 4.020 | 871,000 |
| 2021-12-16 | 4.030 | 4.110 | 4.030 | 4.100 | 4.100 | 804,000 |
| 2021-12-15 | 4.090 | 4.170 | 4.090 | 4.090 | 4.090 | 671,000 |
| 2021-12-14 | 4.170 | 4.290 | 4.020 | 4.100 | 4.100 | 1,229,000 |
| 2021-12-13 | 4.230 | 4.300 | 4.170 | 4.200 | 4.200 | 663,000 |
| 2021-12-10 | 4.200 | 4.240 | 4.170 | 4.200 | 4.200 | 639,000 |
| 2021-12-09 | 4.230 | 4.260 | 4.140 | 4.220 | 4.220 | 691,000 |
| 2021-12-08 | 4.210 | 4.210 | 4.130 | 4.190 | 4.190 | 649,000 |
| 2021-12-07 | 4.110 | 4.280 | 4.110 | 4.190 | 4.190 | 727,000 |
| 2021-12-06 | 4.150 | 4.270 | 4.050 | 4.110 | 4.110 | 782,000 |
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.