China Chuanglian Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.025	0.025	0.023	0.023	0.230	583,200
2025-02-07	0.024	0.025	0.023	0.025	0.250	475,200
2025-02-06	0.022	0.023	0.022	0.023	0.230	164,400
2025-02-05	0.025	0.025	0.021	0.024	0.240	831,000
2025-02-04	0.026	0.026	0.023	0.025	0.250	604,800
2025-02-03	0.025	0.025	0.025	0.025	0.250	0
2025-01-28	0.025	0.025	0.025	0.025	0.250	0
2025-01-27	0.024	0.025	0.024	0.024	0.240	472,400
2025-01-24	0.021	0.024	0.021	0.024	0.240	707,200
2025-01-23	0.021	0.022	0.021	0.021	0.210	988,800
2025-01-22	0.021	0.021	0.021	0.021	0.210	294,800
2025-01-21	0.022	0.022	0.021	0.021	0.210	387,200
2025-01-20	0.022	0.022	0.021	0.022	0.220	541,600
2025-01-17	0.022	0.023	0.022	0.022	0.220	518,400
2025-01-16	0.022	0.023	0.022	0.023	0.230	217,600
2025-01-15	0.023	0.023	0.022	0.023	0.230	579,600
2025-01-14	0.023	0.023	0.023	0.023	0.230	380,000
2025-01-13	0.023	0.023	0.023	0.023	0.230	600,800
2025-01-10	0.023	0.024	0.023	0.024	0.240	226,000
2025-01-09	0.023	0.023	0.023	0.023	0.230	267,200
2025-01-08	0.022	0.022	0.021	0.021	0.210	211,200
2025-01-07	0.020	0.023	0.020	0.022	0.220	1,052,800
2025-01-06	0.019	0.020	0.019	0.020	0.200	40,400
2025-01-03	0.020	0.020	0.020	0.020	0.200	0
2025-01-02	0.019	0.020	0.019	0.020	0.200	4,400
2024-12-31	0.020	0.020	0.020	0.020	0.200	0
2024-12-30	0.019	0.019	0.019	0.019	0.190	0
2024-12-27	0.020	0.020	0.020	0.020	0.200	0
2024-12-24	0.020	0.020	0.020	0.020	0.200	0
2024-12-23	0.020	0.020	0.020	0.020	0.200	400
2024-12-20	0.018	0.020	0.018	0.019	0.190	205,200
2024-12-19	0.020	0.020	0.019	0.020	0.200	992,400
2024-12-18	0.021	0.021	0.021	0.021	0.210	0
2024-12-17	0.022	0.022	0.021	0.021	0.210	395,600
2024-12-16	0.022	0.022	0.022	0.022	0.220	96,800
2024-12-13	0.022	0.022	0.022	0.022	0.220	38,800
2024-12-12	0.023	0.023	0.023	0.023	0.230	0
2024-12-11	0.023	0.023	0.023	0.023	0.230	38,400
2024-12-10	0.022	0.024	0.022	0.023	0.230	195,600
2024-12-09	0.022	0.023	0.022	0.023	0.230	158,000
2024-12-06	0.023	0.023	0.023	0.023	0.230	0
2024-12-05	0.024	0.024	0.024	0.024	0.240	0
2024-12-04	0.022	0.024	0.022	0.024	0.240	102,800
2024-12-03	0.022	0.023	0.022	0.023	0.230	66,000
2024-12-02	0.026	0.026	0.021	0.023	0.230	613,200
2024-11-29	0.024	0.025	0.024	0.025	0.250	52,000
2024-11-28	0.022	0.024	0.021	0.024	0.240	91,200
2024-11-27	0.024	0.024	0.024	0.024	0.240	256,000
2024-11-26	0.023	0.023	0.023	0.023	0.230	72,000
2024-11-25	0.023	0.023	0.020	0.022	0.220	828,800
2024-11-22	0.023	0.023	0.023	0.023	0.230	1,283,600
2024-11-21	0.024	0.024	0.024	0.024	0.240	244,800
2024-11-20	0.021	0.025	0.021	0.024	0.240	868,400
2024-11-19	0.020	0.023	0.020	0.022	0.220	841,200
2024-11-18	0.019	0.020	0.019	0.020	0.200	315,600
2024-11-15	0.020	0.020	0.020	0.020	0.200	0
2024-11-14	0.020	0.020	0.020	0.020	0.200	0
2024-11-13	0.021	0.021	0.021	0.021	0.210	800
2024-11-12	0.020	0.021	0.019	0.021	0.210	604,400
2024-11-11	0.022	0.022	0.020	0.022	0.220	1,600

← NewerPage 8 of 21 · 1,234 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.