China Gen Educ Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 2.880 | 2.930 | 2.880 | 2.930 | 2.930 | 174,000 |
| 2026-01-26 | 2.940 | 2.940 | 2.780 | 2.850 | 2.850 | 176,000 |
| 2026-01-23 | 2.800 | 2.910 | 2.800 | 2.900 | 2.900 | 173,000 |
| 2026-01-22 | 2.940 | 2.940 | 2.810 | 2.830 | 2.830 | 181,000 |
| 2026-01-21 | 2.940 | 2.940 | 2.850 | 2.920 | 2.920 | 173,000 |
| 2026-01-20 | 2.880 | 2.950 | 2.780 | 2.840 | 2.840 | 179,000 |
| 2026-01-19 | 2.800 | 2.900 | 2.770 | 2.840 | 2.840 | 202,000 |
| 2026-01-16 | 2.850 | 2.940 | 2.740 | 2.800 | 2.800 | 177,000 |
| 2026-01-15 | 2.990 | 2.990 | 2.680 | 2.800 | 2.800 | 182,000 |
| 2026-01-14 | 2.830 | 2.970 | 2.640 | 2.820 | 2.820 | 196,000 |
| 2026-01-13 | 2.840 | 2.840 | 2.650 | 2.670 | 2.670 | 204,000 |
| 2026-01-12 | 2.950 | 3.070 | 2.750 | 2.750 | 2.750 | 182,000 |
| 2026-01-09 | 3.010 | 3.190 | 2.980 | 2.990 | 2.990 | 168,000 |
| 2026-01-08 | 3.190 | 3.210 | 3.010 | 3.010 | 3.010 | 175,000 |
| 2026-01-07 | 3.200 | 3.200 | 3.090 | 3.110 | 3.110 | 173,000 |
| 2026-01-06 | 3.300 | 3.300 | 3.100 | 3.130 | 3.130 | 157,000 |
| 2026-01-05 | 3.200 | 3.240 | 3.160 | 3.210 | 3.210 | 162,000 |
| 2026-01-02 | 3.130 | 3.410 | 3.130 | 3.360 | 3.360 | 166,000 |
| 2025-12-31 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 |
| 2025-12-30 | 3.230 | 3.300 | 3.160 | 3.220 | 3.220 | 165,000 |
| 2025-12-29 | 3.140 | 3.190 | 3.120 | 3.160 | 3.160 | 160,000 |
| 2025-12-24 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2025-12-23 | 3.180 | 3.190 | 3.150 | 3.170 | 3.170 | 159,000 |
| 2025-12-22 | 3.300 | 3.300 | 3.160 | 3.220 | 3.220 | 159,000 |
| 2025-12-19 | 3.360 | 3.360 | 3.170 | 3.210 | 3.210 | 163,000 |
| 2025-12-18 | 3.300 | 3.340 | 3.150 | 3.210 | 3.210 | 262,000 |
| 2025-12-17 | 3.420 | 3.420 | 3.140 | 3.210 | 3.210 | 167,000 |
| 2025-12-16 | 3.480 | 3.480 | 3.070 | 3.200 | 3.200 | 790,000 |
| 2025-12-15 | 3.150 | 3.330 | 3.150 | 3.250 | 3.250 | 34,000 |
| 2025-12-12 | 3.400 | 3.500 | 3.290 | 3.390 | 3.390 | 808,000 |
| 2025-12-11 | 3.180 | 3.430 | 3.110 | 3.400 | 3.400 | 954,000 |
| 2025-12-10 | 3.130 | 3.300 | 3.020 | 3.180 | 3.180 | 1,008,000 |
| 2025-12-09 | 3.160 | 3.180 | 3.050 | 3.130 | 3.130 | 763,000 |
| 2025-12-08 | 3.160 | 3.420 | 3.100 | 3.160 | 3.160 | 811,000 |
| 2025-12-05 | 3.250 | 3.460 | 3.010 | 3.160 | 3.160 | 936,000 |
| 2025-12-04 | 3.230 | 3.330 | 3.180 | 3.250 | 3.250 | 836,000 |
| 2025-12-03 | 3.340 | 3.360 | 3.180 | 3.180 | 3.180 | 667,000 |
| 2025-12-02 | 3.210 | 3.340 | 3.210 | 3.340 | 3.340 | 739,000 |
| 2025-12-01 | 3.400 | 3.460 | 3.230 | 3.290 | 3.290 | 804,000 |
| 2025-11-28 | 3.800 | 3.800 | 3.170 | 3.340 | 3.340 | 778,000 |
| 2025-11-27 | 3.300 | 3.410 | 3.170 | 3.200 | 3.200 | 771,000 |
| 2025-11-26 | 3.450 | 3.500 | 3.230 | 3.300 | 3.300 | 798,000 |
| 2025-11-25 | 3.510 | 3.520 | 3.290 | 3.400 | 3.400 | 646,000 |
| 2025-11-24 | 3.520 | 3.520 | 3.190 | 3.510 | 3.510 | 757,000 |
| 2025-11-21 | 3.230 | 3.590 | 2.840 | 3.460 | 3.460 | 672,000 |
| 2025-11-20 | 3.280 | 3.360 | 2.930 | 3.240 | 3.240 | 802,000 |
| 2025-11-19 | 3.280 | 3.400 | 3.040 | 3.250 | 3.250 | 717,000 |
| 2025-11-18 | 3.380 | 3.470 | 3.190 | 3.300 | 3.300 | 713,000 |
| 2025-11-17 | 3.290 | 3.640 | 3.160 | 3.390 | 3.390 | 923,000 |
| 2025-11-14 | 3.390 | 3.390 | 3.180 | 3.290 | 3.290 | 912,000 |
| 2025-11-13 | 3.450 | 3.530 | 3.150 | 3.360 | 3.360 | 912,000 |
| 2025-11-12 | 3.520 | 3.530 | 3.320 | 3.430 | 3.430 | 907,000 |
| 2025-11-11 | 3.550 | 3.550 | 3.350 | 3.500 | 3.500 | 839,000 |
| 2025-11-10 | 3.480 | 3.620 | 3.420 | 3.550 | 3.550 | 947,000 |
| 2025-11-07 | 3.760 | 3.790 | 3.100 | 3.470 | 3.470 | 548,000 |
| 2025-11-06 | 3.450 | 3.750 | 3.450 | 3.750 | 3.750 | 471,000 |
| 2025-11-05 | 3.450 | 3.490 | 3.250 | 3.450 | 3.450 | 310,000 |
| 2025-11-04 | 3.290 | 3.640 | 3.290 | 3.430 | 3.430 | 471,000 |
| 2025-11-03 | 3.170 | 3.300 | 3.010 | 3.290 | 3.290 | 312,000 |
| 2025-10-31 | 3.010 | 3.200 | 2.990 | 3.170 | 3.170 | 477,000 |
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.