China Gen Educ Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.010 | 3.200 | 2.990 | 3.170 | 3.170 | 477,000 |
| 2025-10-30 | 3.080 | 3.080 | 2.840 | 3.010 | 3.010 | 237,000 |
| 2025-10-28 | 3.080 | 3.110 | 2.770 | 3.080 | 3.080 | 350,000 |
| 2025-10-27 | 2.910 | 2.990 | 2.750 | 2.950 | 2.950 | 251,000 |
| 2025-10-24 | 2.990 | 3.020 | 2.760 | 2.910 | 2.910 | 230,000 |
| 2025-10-23 | 2.530 | 2.990 | 2.530 | 2.990 | 2.990 | 619,000 |
| 2025-10-22 | 2.470 | 2.640 | 2.260 | 2.530 | 2.530 | 274,000 |
| 2025-10-21 | 2.530 | 2.530 | 2.450 | 2.480 | 2.480 | 260,000 |
| 2025-10-20 | 2.550 | 2.680 | 2.490 | 2.550 | 2.550 | 295,000 |
| 2025-10-17 | 2.600 | 2.730 | 2.340 | 2.470 | 2.470 | 330,000 |
| 2025-10-16 | 2.480 | 2.920 | 2.330 | 2.490 | 2.490 | 340,000 |
| 2025-10-15 | 2.780 | 3.000 | 2.480 | 2.480 | 2.480 | 277,000 |
| 2025-10-14 | 2.530 | 2.780 | 2.460 | 2.780 | 2.780 | 473,000 |
| 2025-10-13 | 2.380 | 2.500 | 2.200 | 2.430 | 2.430 | 347,000 |
| 2025-10-10 | 1.930 | 2.320 | 1.850 | 2.280 | 2.280 | 591,000 |
| 2025-10-09 | 1.860 | 1.900 | 1.760 | 1.850 | 1.850 | 294,000 |
| 2025-10-08 | 1.760 | 2.000 | 1.760 | 1.880 | 1.880 | 377,000 |
| 2025-10-06 | 1.900 | 1.900 | 1.680 | 1.730 | 1.730 | 505,000 |
| 2025-10-03 | 2.000 | 2.050 | 1.810 | 1.810 | 1.810 | 323,000 |
| 2025-10-02 | 1.980 | 1.980 | 1.780 | 1.960 | 1.960 | 446,000 |
| 2025-09-30 | 2.100 | 2.170 | 1.900 | 1.940 | 1.940 | 479,000 |
| 2025-09-29 | 2.000 | 2.060 | 1.940 | 2.020 | 2.020 | 284,000 |
| 2025-09-26 | 2.040 | 2.040 | 1.960 | 1.960 | 1.960 | 290,000 |
| 2025-09-25 | 2.170 | 2.230 | 2.000 | 2.060 | 2.060 | 445,000 |
| 2025-09-24 | 2.200 | 2.270 | 2.090 | 2.110 | 2.110 | 256,000 |
| 2025-09-23 | 2.120 | 2.200 | 2.070 | 2.140 | 2.140 | 254,000 |
| 2025-09-22 | 2.190 | 2.200 | 2.090 | 2.100 | 2.100 | 323,000 |
| 2025-09-19 | 2.340 | 2.340 | 2.130 | 2.170 | 2.170 | 238,000 |
| 2025-09-18 | 2.290 | 2.340 | 2.170 | 2.240 | 2.240 | 303,000 |
| 2025-09-17 | 2.160 | 2.260 | 2.080 | 2.250 | 2.250 | 244,000 |
| 2025-09-16 | 2.250 | 2.360 | 2.140 | 2.180 | 2.180 | 273,000 |
| 2025-09-15 | 1.990 | 2.430 | 1.950 | 2.190 | 2.190 | 552,000 |
| 2025-09-12 | 1.930 | 1.990 | 1.880 | 1.990 | 1.990 | 300,000 |
| 2025-09-11 | 2.000 | 2.020 | 1.930 | 1.970 | 1.970 | 272,000 |
| 2025-09-10 | 2.080 | 2.080 | 1.990 | 2.000 | 2.000 | 271,000 |
| 2025-09-09 | 2.080 | 2.080 | 1.970 | 2.010 | 2.010 | 288,000 |
| 2025-09-08 | 2.030 | 2.270 | 1.970 | 2.080 | 2.080 | 375,000 |
| 2025-09-05 | 2.090 | 2.090 | 2.020 | 2.040 | 2.040 | 253,000 |
| 2025-09-04 | 2.060 | 2.090 | 2.000 | 2.090 | 2.090 | 285,000 |
| 2025-09-03 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 255,000 |
| 2025-09-02 | 2.080 | 2.100 | 2.000 | 2.090 | 2.090 | 264,000 |
| 2025-09-01 | 2.130 | 2.170 | 1.880 | 2.090 | 2.090 | 317,000 |
| 2025-08-29 | 2.270 | 2.270 | 2.100 | 2.130 | 2.130 | 276,000 |
| 2025-08-28 | 2.250 | 2.290 | 2.080 | 2.200 | 2.200 | 279,000 |
| 2025-08-27 | 2.090 | 2.290 | 2.050 | 2.170 | 2.170 | 279,000 |
| 2025-08-26 | 2.450 | 2.490 | 2.050 | 2.050 | 2.050 | 386,000 |
| 2025-08-25 | 2.170 | 2.640 | 2.020 | 2.290 | 2.290 | 347,000 |
| 2025-08-22 | 2.180 | 2.180 | 2.070 | 2.130 | 2.130 | 4,000 |
| 2025-08-21 | 2.170 | 2.180 | 2.040 | 2.150 | 2.150 | 23,000 |
| 2025-08-20 | 2.180 | 2.180 | 2.040 | 2.120 | 2.120 | 3,000 |
| 2025-08-19 | 2.170 | 2.170 | 1.990 | 2.120 | 2.120 | 37,000 |
| 2025-08-18 | 2.240 | 2.240 | 1.820 | 2.070 | 2.070 | 11,000 |
| 2025-08-15 | 2.140 | 2.140 | 1.940 | 2.070 | 2.070 | 9,000 |
| 2025-08-14 | 1.950 | 2.080 | 1.760 | 2.030 | 2.030 | 70,000 |
| 2025-08-13 | 1.890 | 2.150 | 1.870 | 1.910 | 1.910 | 36,000 |
| 2025-08-12 | 2.300 | 2.300 | 1.610 | 1.750 | 1.750 | 172,000 |
| 2025-08-11 | 2.010 | 2.270 | 1.990 | 2.230 | 2.230 | 83,000 |
| 2025-08-08 | 2.100 | 2.100 | 1.940 | 1.990 | 1.990 | 59,000 |
| 2025-08-07 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 0 |
| 2025-08-06 | 2.040 | 2.280 | 2.040 | 2.170 | 2.170 | 49,000 |
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.