China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.024	0.024	0.022	0.024	0.240	5,600
2023-11-15	0.023	0.024	0.023	0.024	0.240	106,000
2023-11-14	0.025	0.025	0.022	0.023	0.230	306,000
2023-11-13	0.025	0.025	0.025	0.025	0.250	2,800
2023-11-10	0.025	0.025	0.024	0.024	0.240	91,600
2023-11-09	0.025	0.026	0.024	0.026	0.260	143,200
2023-11-08	0.025	0.026	0.025	0.026	0.260	42,000
2023-11-07	0.023	0.026	0.023	0.026	0.260	178,000
2023-11-06	0.025	0.026	0.025	0.026	0.260	104,000
2023-11-03	0.025	0.025	0.025	0.025	0.250	193,200
2023-11-02	0.025	0.026	0.025	0.026	0.260	106,400
2023-11-01	0.025	0.026	0.025	0.026	0.260	208,800
2023-10-31	0.026	0.026	0.025	0.026	0.260	5,600
2023-10-30	0.025	0.026	0.025	0.026	0.260	2,800
2023-10-27	0.025	0.026	0.025	0.026	0.260	126,400
2023-10-26	0.026	0.026	0.026	0.026	0.260	0
2023-10-25	0.026	0.026	0.025	0.026	0.260	29,600
2023-10-24	0.026	0.027	0.025	0.026	0.260	250,000
2023-10-20	0.027	0.028	0.025	0.026	0.260	522,000
2023-10-19	0.026	0.028	0.026	0.027	0.270	226,800
2023-10-18	0.026	0.026	0.025	0.025	0.250	795,200
2023-10-17	0.025	0.028	0.025	0.027	0.270	135,200
2023-10-16	0.025	0.026	0.025	0.026	0.260	190,400
2023-10-13	0.025	0.026	0.025	0.026	0.260	111,200
2023-10-12	0.025	0.028	0.025	0.027	0.270	156,400
2023-10-11	0.026	0.026	0.026	0.026	0.260	400
2023-10-10	0.024	0.026	0.024	0.026	0.260	5,200
2023-10-09	0.026	0.026	0.026	0.026	0.260	800
2023-10-06	0.024	0.026	0.024	0.026	0.260	24,400
2023-10-05	0.026	0.026	0.026	0.026	0.260	0
2023-10-04	0.026	0.026	0.026	0.026	0.260	0
2023-10-03	0.026	0.026	0.026	0.026	0.260	400
2023-09-29	0.026	0.026	0.024	0.026	0.260	28,000
2023-09-28	0.025	0.026	0.024	0.026	0.260	96,000
2023-09-27	0.025	0.026	0.025	0.026	0.260	17,600
2023-09-26	0.025	0.025	0.025	0.025	0.250	0
2023-09-25	0.026	0.027	0.025	0.026	0.260	323,200
2023-09-22	0.026	0.027	0.025	0.027	0.270	107,600
2023-09-21	0.026	0.027	0.025	0.027	0.270	170,400
2023-09-20	0.026	0.027	0.026	0.027	0.270	142,800
2023-09-19	0.026	0.027	0.025	0.026	0.260	443,200
2023-09-18	0.026	0.027	0.025	0.027	0.270	196,400
2023-09-15	0.026	0.027	0.026	0.027	0.270	51,200
2023-09-14	0.026	0.027	0.026	0.027	0.270	62,400
2023-09-13	0.026	0.027	0.025	0.027	0.270	312,000
2023-09-12	0.025	0.027	0.025	0.027	0.270	240,000
2023-09-11	0.025	0.027	0.025	0.025	0.250	175,200
2023-09-07	0.024	0.026	0.024	0.026	0.260	157,200
2023-09-06	0.027	0.027	0.024	0.026	0.260	158,400
2023-09-05	0.023	0.028	0.023	0.026	0.260	217,600
2023-09-04	0.024	0.027	0.024	0.027	0.270	1,600
2023-08-31	0.027	0.027	0.026	0.027	0.270	50,800
2023-08-30	0.027	0.027	0.027	0.027	0.270	0
2023-08-29	0.025	0.027	0.023	0.027	0.270	94,800
2023-08-28	0.026	0.026	0.025	0.026	0.260	38,400
2023-08-25	0.020	0.026	0.020	0.026	0.260	724,800
2023-08-24	0.026	0.026	0.016	0.021	0.210	2,943,600
2023-08-23	0.028	0.028	0.025	0.027	0.270	1,424,800
2023-08-22	0.031	0.031	0.029	0.031	0.310	18,000
2023-08-21	0.027	0.031	0.027	0.030	0.300	364,000

← NewerPage 13 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.