China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.017	0.018	0.017	0.018	0.180	10,800
2024-02-14	0.017	0.018	0.017	0.018	0.180	20,800
2024-02-09	0.018	0.019	0.017	0.019	0.190	41,600
2024-02-08	0.019	0.019	0.018	0.019	0.190	54,000
2024-02-07	0.017	0.019	0.017	0.018	0.180	156,800
2024-02-06	0.019	0.019	0.018	0.019	0.190	162,000
2024-02-05	0.019	0.019	0.017	0.019	0.190	16,400
2024-02-02	0.018	0.020	0.017	0.020	0.200	298,000
2024-02-01	0.017	0.018	0.017	0.018	0.180	104,400
2024-01-31	0.017	0.019	0.016	0.018	0.180	150,000
2024-01-30	0.016	0.017	0.016	0.017	0.170	8,400
2024-01-29	0.017	0.017	0.017	0.017	0.170	0
2024-01-26	0.017	0.017	0.017	0.017	0.170	400
2024-01-25	0.018	0.018	0.016	0.017	0.170	29,600
2024-01-24	0.017	0.018	0.016	0.017	0.170	67,930
2024-01-23	0.017	0.018	0.017	0.018	0.180	50,400
2024-01-22	0.017	0.018	0.016	0.018	0.180	264,000
2024-01-19	0.017	0.018	0.017	0.018	0.180	55,600
2024-01-18	0.017	0.018	0.017	0.018	0.180	50,800
2024-01-17	0.018	0.019	0.017	0.018	0.180	161,200
2024-01-16	0.018	0.019	0.017	0.018	0.180	272,800
2024-01-15	0.018	0.019	0.017	0.019	0.190	54,400
2024-01-12	0.018	0.019	0.017	0.019	0.190	689,200
2024-01-11	0.020	0.020	0.020	0.020	0.200	0
2024-01-10	0.019	0.020	0.019	0.019	0.190	116,000
2024-01-09	0.019	0.020	0.019	0.020	0.200	50,800
2024-01-08	0.020	0.020	0.018	0.020	0.200	210,400
2024-01-05	0.020	0.020	0.018	0.020	0.200	1,200
2024-01-04	0.019	0.020	0.019	0.020	0.200	341,600
2024-01-03	0.020	0.021	0.019	0.021	0.210	4,000
2024-01-02	0.021	0.023	0.021	0.021	0.210	106,400
2023-12-29	0.018	0.021	0.018	0.021	0.210	1,097,600
2023-12-28	0.020	0.020	0.019	0.020	0.200	1,020,400
2023-12-27	0.020	0.021	0.020	0.021	0.210	40,000
2023-12-22	0.021	0.021	0.020	0.021	0.210	51,200
2023-12-21	0.023	0.023	0.020	0.022	0.220	136,800
2023-12-20	0.023	0.024	0.019	0.023	0.230	636,400
2023-12-19	0.020	0.024	0.020	0.023	0.230	406,400
2023-12-18	0.020	0.020	0.019	0.019	0.190	215,600
2023-12-15	0.020	0.021	0.020	0.021	0.210	132,400
2023-12-14	0.021	0.022	0.021	0.022	0.220	50,800
2023-12-13	0.021	0.022	0.021	0.022	0.220	52,800
2023-12-12	0.021	0.022	0.021	0.022	0.220	34,000
2023-12-11	0.022	0.023	0.021	0.022	0.220	52,000
2023-12-08	0.022	0.023	0.022	0.023	0.230	116,800
2023-12-07	0.020	0.022	0.020	0.022	0.220	101,200
2023-12-06	0.021	0.022	0.019	0.022	0.220	345,600
2023-12-05	0.022	0.022	0.019	0.021	0.210	79,200
2023-12-04	0.023	0.023	0.021	0.022	0.220	561,200
2023-12-01	0.022	0.023	0.022	0.023	0.230	137,200
2023-11-30	0.023	0.024	0.022	0.024	0.240	3,162,400
2023-11-29	0.023	0.023	0.022	0.022	0.220	2,634,000
2023-11-28	0.023	0.024	0.022	0.024	0.240	2,797,600
2023-11-27	0.023	0.024	0.023	0.024	0.240	50,400
2023-11-24	0.023	0.024	0.022	0.024	0.240	210,400
2023-11-23	0.023	0.024	0.023	0.024	0.240	54,000
2023-11-22	0.023	0.024	0.023	0.024	0.240	50,400
2023-11-21	0.023	0.024	0.022	0.024	0.240	1,136,800
2023-11-20	0.022	0.024	0.021	0.024	0.240	452,800
2023-11-17	0.023	0.023	0.020	0.023	0.230	605,200

← NewerPage 12 of 21 · 1,229 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.