China Gen Educ Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.780 | 2.780 | 2.560 | 2.730 | 2.730 | 85,000 |
| 2025-05-09 | 2.750 | 2.750 | 2.560 | 2.680 | 2.680 | 81,000 |
| 2025-05-08 | 2.640 | 2.770 | 2.570 | 2.770 | 2.770 | 15,000 |
| 2025-05-07 | 2.610 | 2.640 | 2.610 | 2.640 | 2.640 | 22,000 |
| 2025-05-06 | 2.810 | 2.980 | 2.630 | 2.790 | 2.790 | 4,000 |
| 2025-05-02 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-04-30 | 2.800 | 2.800 | 2.520 | 2.600 | 2.600 | 19,000 |
| 2025-04-29 | 3.090 | 3.290 | 2.500 | 2.960 | 2.960 | 34,000 |
| 2025-04-28 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 1,000 |
| 2025-04-25 | 2.500 | 3.000 | 2.500 | 2.850 | 2.850 | 40,000 |
| 2025-04-24 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 68,000 |
| 2025-04-23 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 75,000 |
| 2025-04-22 | 2.570 | 2.680 | 2.570 | 2.630 | 2.630 | 75,000 |
| 2025-04-17 | 2.740 | 2.990 | 2.540 | 2.830 | 2.830 | 77,000 |
| 2025-04-16 | 2.690 | 2.690 | 2.590 | 2.590 | 2.590 | 74,000 |
| 2025-04-15 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 74,000 |
| 2025-04-14 | 2.730 | 2.750 | 2.710 | 2.710 | 2.710 | 75,000 |
| 2025-04-11 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 51,000 |
| 2025-04-10 | 2.750 | 2.940 | 2.750 | 2.860 | 2.860 | 57,000 |
| 2025-04-09 | 2.440 | 2.890 | 2.310 | 2.690 | 2.690 | 75,000 |
| 2025-04-08 | 2.400 | 2.480 | 2.200 | 2.450 | 2.450 | 79,000 |
| 2025-04-07 | 2.490 | 2.500 | 2.390 | 2.500 | 2.500 | 74,000 |
| 2025-04-03 | 3.000 | 3.000 | 2.700 | 2.720 | 2.720 | 538,000 |
| 2025-04-02 | 3.000 | 3.250 | 3.000 | 3.000 | 3.000 | 653,000 |
| 2025-04-01 | 3.190 | 4.700 | 2.910 | 3.400 | 3.400 | 2,805,000 |
| 2025-03-31 | 3.010 | 5.180 | 2.800 | 3.300 | 3.300 | 781,800 |
| 2025-03-28 | 2.990 | 3.720 | 2.650 | 2.790 | 2.790 | 248,000 |
| 2025-03-27 | 2.990 | 3.240 | 2.630 | 2.830 | 2.830 | 26,000 |
| 2025-03-26 | 2.730 | 2.840 | 2.600 | 2.830 | 2.830 | 67,000 |
| 2025-03-25 | 3.190 | 3.200 | 2.720 | 2.740 | 2.740 | 57,000 |
| 2025-03-24 | 3.290 | 3.670 | 3.020 | 3.150 | 3.150 | 660,000 |
| 2025-03-21 | 3.480 | 3.490 | 3.220 | 3.290 | 3.290 | 19,000 |
| 2025-03-20 | 3.460 | 3.590 | 3.160 | 3.310 | 3.310 | 474,000 |
| 2025-03-19 | 3.260 | 3.300 | 3.100 | 3.300 | 3.300 | 49,000 |
| 2025-03-18 | 3.520 | 3.620 | 3.200 | 3.260 | 3.260 | 39,000 |
| 2025-03-17 | 3.380 | 3.380 | 3.240 | 3.360 | 3.360 | 32,000 |
| 2025-03-14 | 3.430 | 3.520 | 3.320 | 3.440 | 3.440 | 54,000 |
| 2025-03-13 | 3.440 | 3.690 | 3.340 | 3.410 | 3.410 | 22,000 |
| 2025-03-12 | 3.640 | 3.640 | 3.210 | 3.450 | 3.450 | 26,000 |
| 2025-03-11 | 3.690 | 3.690 | 3.320 | 3.490 | 3.490 | 37,000 |
| 2025-03-10 | 3.420 | 3.990 | 3.310 | 3.640 | 3.640 | 52,000 |
| 2025-03-07 | 3.540 | 3.540 | 3.330 | 3.390 | 3.390 | 74,000 |
| 2025-03-06 | 3.300 | 3.670 | 3.300 | 3.570 | 3.570 | 66,000 |
| 2025-03-05 | 3.370 | 3.400 | 3.270 | 3.300 | 3.300 | 69,000 |
| 2025-03-04 | 3.490 | 3.570 | 3.270 | 3.270 | 3.270 | 124,000 |
| 2025-03-03 | 3.700 | 3.700 | 3.550 | 3.570 | 3.570 | 13,000 |
| 2025-02-28 | 3.650 | 3.680 | 3.500 | 3.680 | 3.680 | 31,000 |
| 2025-02-27 | 3.700 | 3.890 | 3.550 | 3.610 | 3.610 | 140,000 |
| 2025-02-26 | 3.670 | 3.750 | 3.550 | 3.680 | 3.680 | 45,000 |
| 2025-02-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,000 |
| 2025-02-24 | 3.600 | 3.600 | 3.530 | 3.600 | 3.600 | 10,000 |
| 2025-02-21 | 3.600 | 3.640 | 3.530 | 3.630 | 3.630 | 21,000 |
| 2025-02-20 | 3.480 | 3.640 | 3.380 | 3.640 | 3.640 | 50,000 |
| 2025-02-19 | 3.470 | 3.470 | 2.910 | 3.430 | 3.430 | 43,000 |
| 2025-02-18 | 3.400 | 3.550 | 3.210 | 3.390 | 3.390 | 63,000 |
| 2025-02-17 | 3.240 | 3.390 | 3.200 | 3.390 | 3.390 | 12,000 |
| 2025-02-14 | 3.300 | 3.470 | 2.800 | 3.190 | 3.190 | 54,000 |
| 2025-02-13 | 3.030 | 3.300 | 2.800 | 3.280 | 3.280 | 23,000 |
| 2025-02-12 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 21,000 |
| 2025-02-11 | 2.970 | 2.970 | 2.750 | 2.950 | 2.950 | 7,000 |
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.