China Gen Educ Grp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.850 | 2.920 | 2.730 | 2.900 | 2.900 | 31,000 |
| 2025-02-07 | 2.650 | 2.840 | 2.650 | 2.840 | 2.840 | 31,000 |
| 2025-02-06 | 2.970 | 2.970 | 2.570 | 2.660 | 2.660 | 58,000 |
| 2025-02-05 | 2.970 | 2.970 | 2.700 | 2.940 | 2.940 | 18,000 |
| 2025-02-04 | 2.980 | 2.980 | 2.640 | 2.800 | 2.800 | 25,000 |
| 2025-02-03 | 2.550 | 2.860 | 2.460 | 2.830 | 2.830 | 26,000 |
| 2025-01-28 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2025-01-27 | 2.990 | 2.990 | 2.560 | 2.870 | 2.870 | 4,000 |
| 2025-01-24 | 2.770 | 2.880 | 2.580 | 2.880 | 2.880 | 128,000 |
| 2025-01-23 | 2.480 | 2.750 | 2.480 | 2.700 | 2.700 | 4,117,000 |
| 2025-01-22 | 2.180 | 2.450 | 2.180 | 2.420 | 2.420 | 21,000 |
| 2025-01-21 | 2.150 | 2.150 | 2.000 | 2.100 | 2.100 | 14,000 |
| 2025-01-20 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 31,000 |
| 2025-01-17 | 1.840 | 2.050 | 1.750 | 2.050 | 2.050 | 9,000 |
| 2025-01-16 | 1.930 | 2.040 | 1.930 | 2.040 | 2.040 | 5,000 |
| 2025-01-15 | 1.910 | 2.400 | 1.910 | 2.040 | 2.040 | 100,000 |
| 2025-01-14 | 2.210 | 2.220 | 1.950 | 2.000 | 2.000 | 15,000 |
| 2025-01-13 | 1.810 | 2.200 | 1.810 | 2.020 | 2.020 | 83,000 |
| 2025-01-10 | 1.790 | 1.950 | 1.770 | 1.950 | 1.950 | 16,000 |
| 2025-01-09 | 1.740 | 1.980 | 1.740 | 1.980 | 1.980 | 15,000 |
| 2025-01-08 | 1.730 | 1.900 | 1.730 | 1.860 | 1.860 | 26,000 |
| 2025-01-07 | 1.720 | 1.970 | 1.720 | 1.840 | 1.840 | 57,000 |
| 2025-01-06 | 1.750 | 2.240 | 1.610 | 1.800 | 1.800 | 228,000 |
| 2025-01-03 | 1.750 | 1.880 | 1.690 | 1.780 | 1.780 | 175,000 |
| 2025-01-02 | 1.650 | 1.650 | 1.580 | 1.640 | 1.640 | 62,000 |
| 2024-12-31 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-12-30 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 16,000 |
| 2024-12-27 | 1.560 | 1.660 | 1.550 | 1.620 | 1.620 | 42,000 |
| 2024-12-24 | 1.460 | 1.600 | 1.390 | 1.560 | 1.560 | 303,000 |
| 2024-12-23 | 1.380 | 1.460 | 1.380 | 1.460 | 1.460 | 15,000 |
| 2024-12-20 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 3,000 |
| 2024-12-19 | 1.430 | 1.520 | 1.430 | 1.520 | 1.520 | 27,000 |
| 2024-12-18 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 35,000 |
| 2024-12-17 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 4,000 |
| 2024-12-16 | 1.320 | 1.590 | 1.320 | 1.420 | 1.420 | 29,000 |
| 2024-12-13 | 1.460 | 1.590 | 1.340 | 1.380 | 1.380 | 113,000 |
| 2024-12-12 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 129,000 |
| 2024-12-11 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 64,000 |
| 2024-12-10 | 1.490 | 1.650 | 1.490 | 1.530 | 1.530 | 41,000 |
| 2024-12-09 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 89,000 |
| 2024-12-06 | 1.570 | 1.580 | 1.480 | 1.560 | 1.560 | 105,000 |
| 2024-12-05 | 1.450 | 1.830 | 1.450 | 1.660 | 1.660 | 1,421,000 |
| 2024-12-04 | 1.410 | 1.450 | 1.290 | 1.450 | 1.450 | 3,273,000 |
| 2024-12-03 | 1.500 | 1.500 | 1.300 | 1.360 | 1.360 | 129,000 |
| 2024-12-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 62,000 |
| 2024-11-29 | 1.340 | 1.350 | 1.290 | 1.290 | 1.290 | 160,000 |
| 2024-11-28 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 172,000 |
| 2024-11-27 | 1.520 | 1.520 | 1.360 | 1.460 | 1.460 | 151,000 |
| 2024-11-26 | 1.390 | 1.530 | 1.350 | 1.520 | 1.520 | 6,697,000 |
| 2024-11-25 | 1.360 | 1.390 | 1.200 | 1.350 | 1.350 | 271,000 |
| 2024-11-22 | 1.260 | 1.690 | 1.260 | 1.510 | 1.510 | 13,063,000 |
| 2024-11-21 | 1.190 | 1.200 | 1.190 | 1.190 | 1.190 | 30,000 |
| 2024-11-20 | 1.160 | 1.250 | 1.150 | 1.190 | 1.190 | 302,000 |
| 2024-11-19 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 28,000 |
| 2024-11-18 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 29,000 |
| 2024-11-15 | 1.150 | 1.150 | 1.090 | 1.140 | 1.140 | 147,000 |
| 2024-11-14 | 1.140 | 1.180 | 1.130 | 1.180 | 1.180 | 54,000 |
| 2024-11-13 | 1.130 | 1.140 | 1.090 | 1.140 | 1.140 | 116,000 |
| 2024-11-12 | 1.190 | 1.190 | 1.110 | 1.130 | 1.130 | 438,000 |
| 2024-11-11 | 1.150 | 1.150 | 1.090 | 1.110 | 1.110 | 75,000 |
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.