China Gen Educ Grp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.310	3.330	3.190	3.200	3.200	778,000
2026-04-28	3.280	3.340	3.130	3.320	3.320	1,252,000
2026-04-27	3.450	3.450	3.180	3.180	3.180	247,000
2026-04-24	3.590	3.590	3.310	3.410	3.410	737,000
2026-04-23	3.490	3.490	3.470	3.470	3.470	1,221,000
2026-04-22	3.450	3.480	3.290	3.460	3.460	1,079,000
2026-04-21	3.470	3.470	3.320	3.320	3.320	879,000
2026-04-20	3.480	3.490	3.260	3.380	3.380	1,194,000
2026-04-17	3.460	3.540	3.400	3.470	3.470	1,015,000
2026-04-16	3.470	3.470	3.020	3.290	3.290	802,000
2026-04-15	3.490	3.490	3.300	3.300	3.300	380,000
2026-04-14	3.550	3.550	3.330	3.490	3.490	347,000
2026-04-13	3.620	3.670	3.270	3.570	3.570	3,133,000
2026-04-10	3.520	3.520	3.200	3.430	3.430	437,000
2026-04-09	3.400	3.620	3.260	3.530	3.530	311,000
2026-04-08	2.870	3.530	2.870	3.400	3.400	886,000
2026-04-02	2.990	3.000	2.970	2.990	2.990	368,000
2026-04-01	3.060	3.080	3.010	3.020	3.020	332,000
2026-03-31	2.910	3.060	2.910	3.060	3.060	344,000
2026-03-30	3.550	3.650	3.180	3.210	3.210	369,000
2026-03-27	3.590	3.900	3.340	3.500	3.500	1,700,000
2026-03-26	3.000	3.610	2.980	3.570	3.570	1,476,000
2026-03-25	2.740	2.920	2.740	2.770	2.770	197,000
2026-03-24	2.740	2.770	2.740	2.760	2.760	185,000
2026-03-23	2.740	2.760	2.740	2.750	2.750	202,000
2026-03-20	2.740	2.800	2.740	2.750	2.750	182,000
2026-03-19	2.750	2.830	2.750	2.770	2.770	182,000
2026-03-18	2.760	2.800	2.740	2.770	2.770	183,000
2026-03-17	2.940	2.940	2.740	2.790	2.790	180,000
2026-03-16	2.740	2.890	2.630	2.890	2.890	209,000
2026-03-13	2.820	2.830	2.730	2.830	2.830	204,000
2026-03-12	2.710	2.820	2.710	2.770	2.770	181,000
2026-03-11	2.770	2.790	2.660	2.760	2.760	183,000
2026-03-10	2.780	2.870	2.780	2.780	2.780	184,000
2026-03-09	2.780	2.790	2.770	2.770	2.770	183,000
2026-03-06	2.780	2.820	2.780	2.780	2.780	183,000
2026-03-05	2.800	2.830	2.770	2.790	2.790	181,000
2026-03-04	2.770	2.830	2.760	2.830	2.830	182,000
2026-03-03	2.760	2.900	2.750	2.800	2.800	286,000
2026-03-02	2.760	2.820	2.760	2.760	2.760	183,000
2026-02-27	2.810	2.860	2.800	2.810	2.810	185,000
2026-02-26	2.810	2.880	2.810	2.850	2.850	177,000
2026-02-25	2.800	2.840	2.800	2.820	2.820	183,000
2026-02-24	3.000	3.000	2.790	2.850	2.850	176,000
2026-02-23	2.760	2.790	2.760	2.790	2.790	182,000
2026-02-20	2.780	2.790	2.760	2.780	2.780	183,000
2026-02-16	2.780	2.780	2.780	2.780	2.780	0
2026-02-13	2.790	2.840	2.790	2.800	2.800	182,000
2026-02-12	2.760	2.930	2.760	2.840	2.840	178,000
2026-02-11	2.960	2.990	2.920	2.930	2.930	188,000
2026-02-10	2.990	3.120	2.860	2.870	2.870	193,000
2026-02-09	3.040	3.180	2.880	2.960	2.960	171,000
2026-02-06	2.790	3.050	2.790	3.050	3.050	199,000
2026-02-05	2.740	3.050	2.740	3.050	3.050	218,000
2026-02-04	2.760	2.830	2.690	2.770	2.770	182,000
2026-02-03	2.790	2.790	2.720	2.720	2.720	191,000
2026-02-02	2.840	2.840	2.700	2.790	2.790	178,000
2026-01-30	2.800	2.850	2.800	2.840	2.840	181,000
2026-01-29	2.920	2.920	2.830	2.860	2.860	188,000
2026-01-28	2.930	2.930	2.830	2.840	2.840	238,000

← NewerPage 3 of 5 · 246 trading daysOlder →

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.