China Gen Educ Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 4.130 | 4.280 | 4.120 | 4.180 | 4.180 | 669,000 |
| 2021-12-02 | 4.190 | 4.210 | 4.110 | 4.170 | 4.170 | 820,000 |
| 2021-12-01 | 4.280 | 4.280 | 4.180 | 4.210 | 4.210 | 628,000 |
| 2021-11-30 | 4.430 | 4.430 | 4.240 | 4.290 | 4.290 | 749,000 |
| 2021-11-29 | 4.390 | 4.510 | 4.390 | 4.420 | 4.420 | 612,000 |
| 2021-11-26 | 4.450 | 4.560 | 4.430 | 4.440 | 4.440 | 953,000 |
| 2021-11-25 | 4.320 | 4.480 | 4.280 | 4.480 | 4.480 | 928,000 |
| 2021-11-24 | 4.300 | 4.380 | 4.280 | 4.300 | 4.300 | 614,000 |
| 2021-11-23 | 4.310 | 4.700 | 4.250 | 4.290 | 4.290 | 710,000 |
| 2021-11-22 | 4.350 | 4.390 | 4.320 | 4.320 | 4.320 | 693,000 |
| 2021-11-19 | 4.340 | 4.400 | 4.260 | 4.370 | 4.370 | 722,000 |
| 2021-11-18 | 4.470 | 4.570 | 4.320 | 4.390 | 4.390 | 818,000 |
| 2021-11-17 | 4.450 | 4.700 | 4.390 | 4.500 | 4.500 | 751,000 |
| 2021-11-16 | 4.390 | 4.480 | 4.390 | 4.430 | 4.430 | 678,000 |
| 2021-11-15 | 4.430 | 4.480 | 4.380 | 4.400 | 4.400 | 888,000 |
| 2021-11-12 | 4.340 | 4.480 | 4.300 | 4.420 | 4.420 | 1,021,000 |
| 2021-11-11 | 4.270 | 4.360 | 4.220 | 4.310 | 4.310 | 916,000 |
| 2021-11-10 | 4.200 | 4.460 | 4.180 | 4.280 | 4.280 | 786,000 |
| 2021-11-09 | 4.220 | 4.280 | 4.200 | 4.230 | 4.230 | 863,000 |
| 2021-11-08 | 4.190 | 4.460 | 4.190 | 4.240 | 4.240 | 963,000 |
| 2021-11-05 | 4.240 | 4.240 | 4.170 | 4.200 | 4.200 | 699,000 |
| 2021-11-04 | 4.220 | 4.240 | 4.150 | 4.210 | 4.210 | 942,000 |
| 2021-11-03 | 4.230 | 4.230 | 4.100 | 4.190 | 4.190 | 819,000 |
| 2021-11-02 | 4.170 | 4.240 | 4.140 | 4.220 | 4.220 | 723,000 |
| 2021-11-01 | 4.240 | 4.240 | 4.150 | 4.190 | 4.190 | 728,000 |
| 2021-10-29 | 4.200 | 4.260 | 4.200 | 4.250 | 4.250 | 692,000 |
| 2021-10-28 | 4.190 | 4.250 | 4.190 | 4.250 | 4.250 | 714,000 |
| 2021-10-27 | 4.230 | 4.250 | 4.180 | 4.230 | 4.230 | 727,000 |
| 2021-10-26 | 4.090 | 4.250 | 4.090 | 4.250 | 4.250 | 878,000 |
| 2021-10-25 | 4.080 | 4.150 | 4.040 | 4.100 | 4.100 | 760,000 |
| 2021-10-22 | 4.060 | 4.270 | 4.040 | 4.140 | 4.140 | 763,000 |
| 2021-10-21 | 4.030 | 4.270 | 3.960 | 4.080 | 4.080 | 872,000 |
| 2021-10-20 | 4.230 | 4.330 | 3.920 | 4.040 | 4.040 | 839,000 |
| 2021-10-19 | 4.250 | 4.310 | 4.180 | 4.310 | 4.310 | 801,000 |
| 2021-10-18 | 4.050 | 4.290 | 4.050 | 4.260 | 4.260 | 606,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.