China Gen Educ Grp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.000	2.000	1.900	1.950	1.950	23,000
2025-08-04	2.110	2.110	2.030	2.080	2.080	14,000
2025-08-01	2.290	2.290	2.000	2.110	2.110	67,000
2025-07-31	2.440	2.440	2.120	2.180	2.180	121,000
2025-07-30	2.270	2.470	2.200	2.320	2.320	273,000
2025-07-29	2.320	2.320	2.140	2.250	2.250	242,000
2025-07-28	2.430	2.430	2.210	2.280	2.280	268,000
2025-07-25	2.440	2.500	2.320	2.350	2.350	426,000
2025-07-24	2.560	2.650	2.330	2.380	2.380	448,000
2025-07-23	2.490	2.490	2.490	2.490	2.490	310,000
2025-07-22	2.400	2.560	2.380	2.490	2.490	268,000
2025-07-21	2.480	2.480	2.380	2.410	2.410	212,000
2025-07-18	2.480	2.500	2.420	2.430	2.430	78,000
2025-07-17	2.540	2.540	2.460	2.490	2.490	62,000
2025-07-16	2.550	2.550	2.430	2.540	2.540	142,000
2025-07-15	2.570	2.570	2.410	2.560	2.560	63,000
2025-07-14	2.480	2.590	2.420	2.550	2.550	64,000
2025-07-11	2.380	2.490	2.310	2.480	2.480	74,000
2025-07-10	2.430	2.590	2.320	2.420	2.420	78,000
2025-07-09	2.490	2.490	2.370	2.460	2.460	71,000
2025-07-08	2.520	2.540	2.470	2.520	2.520	293,000
2025-07-07	2.550	2.550	2.070	2.530	2.530	297,000
2025-07-04	2.570	2.580	2.490	2.500	2.500	72,000
2025-07-03	2.570	2.700	2.510	2.530	2.530	75,000
2025-07-02	2.690	2.690	2.490	2.560	2.560	85,000
2025-06-30	2.740	2.740	2.550	2.580	2.580	72,000
2025-06-27	2.620	2.620	2.570	2.590	2.590	172,000
2025-06-26	2.540	2.730	2.520	2.580	2.580	79,000
2025-06-25	2.590	2.590	2.510	2.540	2.540	65,000
2025-06-24	2.660	2.750	2.500	2.570	2.570	83,000
2025-06-23	2.580	2.660	2.460	2.630	2.630	72,000
2025-06-20	2.660	2.660	2.530	2.580	2.580	260,000
2025-06-19	2.840	2.840	2.570	2.610	2.610	65,000
2025-06-18	2.660	2.770	2.500	2.750	2.750	95,000
2025-06-17	2.730	2.730	2.600	2.630	2.630	115,000
2025-06-16	2.810	2.810	2.650	2.690	2.690	148,000
2025-06-13	2.810	2.810	2.660	2.750	2.750	58,000
2025-06-12	2.740	3.000	2.700	2.800	2.800	327,000
2025-06-11	2.750	2.770	2.600	2.700	2.700	70,000
2025-06-10	2.740	2.740	2.520	2.710	2.710	68,000
2025-06-09	2.740	2.740	2.680	2.710	2.710	61,000
2025-06-06	2.650	2.730	2.500	2.730	2.730	69,000
2025-06-05	2.750	2.750	2.610	2.690	2.690	70,000
2025-06-04	2.620	2.760	2.590	2.760	2.760	62,000
2025-06-03	2.620	2.750	2.520	2.730	2.730	59,000
2025-06-02	2.750	2.790	2.610	2.610	2.610	61,000
2025-05-30	2.590	2.780	2.570	2.750	2.750	70,000
2025-05-29	2.620	2.720	2.500	2.690	2.690	69,000
2025-05-28	2.580	2.580	2.580	2.580	2.580	19,000
2025-05-27	2.600	2.600	2.500	2.580	2.580	19,000
2025-05-26	2.600	2.600	2.600	2.600	2.600	0
2025-05-23	2.500	2.690	2.500	2.600	2.600	38,000
2025-05-22	2.540	2.540	2.540	2.540	2.540	7,000
2025-05-21	2.670	2.670	2.510	2.600	2.600	7,000
2025-05-20	2.570	2.580	2.550	2.580	2.580	49,000
2025-05-19	2.590	2.590	2.570	2.570	2.570	11,000
2025-05-16	2.580	2.590	2.550	2.590	2.590	61,000
2025-05-15	2.690	2.690	2.600	2.640	2.640	65,000
2025-05-14	2.680	2.680	2.610	2.650	2.650	76,000
2025-05-13	2.770	2.790	2.600	2.750	2.750	70,000

← NewerPage 6 of 21 · 1,230 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.