China Beststudy Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.750	0.750	0.720	0.730	0.623	12,000
2023-11-07	0.750	0.750	0.680	0.700	0.597	42,000
2023-11-06	0.820	0.820	0.700	0.720	0.614	41,000
2023-11-03	0.730	0.850	0.680	0.830	0.708	19,000
2023-11-02	0.700	0.700	0.700	0.700	0.597	2,000
2023-11-01	0.670	0.730	0.660	0.700	0.597	9,000
2023-10-31	0.710	0.740	0.650	0.720	0.614	14,000
2023-10-27	0.770	0.780	0.700	0.710	0.606	146,000
2023-10-25	0.750	0.750	0.740	0.740	0.631	3,000
2023-10-24	0.740	0.750	0.740	0.750	0.640	4,000
2023-10-20	0.720	0.740	0.650	0.730	0.623	27,000
2023-10-17	0.720	0.770	0.720	0.760	0.648	11,000
2023-10-11	0.790	0.810	0.790	0.810	0.691	7,000
2023-10-10	0.780	0.820	0.780	0.820	0.700	12,000
2023-10-09	0.760	0.800	0.750	0.800	0.683	8,000
2023-10-05	0.780	0.780	0.750	0.750	0.640	40,000
2023-10-04	0.800	0.810	0.720	0.810	0.691	27,000
2023-10-03	0.800	0.810	0.800	0.810	0.691	5,000
2023-09-29	0.740	0.840	0.730	0.840	0.717	98,000
2023-09-27	0.730	0.730	0.720	0.720	0.614	6,000
2023-09-22	0.730	0.740	0.720	0.720	0.614	6,000
2023-09-21	0.720	0.730	0.700	0.720	0.614	27,000
2023-09-19	0.720	0.750	0.710	0.750	0.640	10,000
2023-09-18	0.730	0.730	0.720	0.720	0.614	7,000
2023-09-15	0.710	0.740	0.680	0.740	0.631	26,000
2023-09-13	0.720	0.720	0.710	0.720	0.614	9,000
2023-09-11	0.720	0.750	0.710	0.740	0.631	41,000
2023-09-07	0.740	0.740	0.720	0.720	0.614	34,000
2023-09-06	0.750	0.750	0.740	0.740	0.631	16,000
2023-09-05	0.750	0.760	0.750	0.760	0.648	5,000
2023-09-04	0.750	0.760	0.750	0.760	0.648	5,000
2023-08-31	0.740	0.770	0.740	0.770	0.657	3,000
2023-08-30	0.720	0.730	0.720	0.720	0.614	15,000
2023-08-29	0.710	0.750	0.680	0.720	0.614	41,000
2023-08-28	0.740	0.760	0.730	0.730	0.623	126,500
2023-08-25	0.760	0.770	0.740	0.770	0.657	11,000
2023-08-23	0.750	0.770	0.750	0.770	0.657	7,000
2023-08-22	0.770	0.770	0.760	0.770	0.657	21,000
2023-08-18	0.740	0.780	0.740	0.770	0.657	322,000
2023-08-17	0.740	0.770	0.730	0.770	0.657	26,000
2023-08-15	0.730	0.780	0.730	0.780	0.666	10,000
2023-08-14	0.770	0.780	0.770	0.780	0.666	14,000
2023-08-10	0.750	0.780	0.750	0.780	0.666	4,000
2023-08-09	0.780	0.800	0.780	0.800	0.683	16,000
2023-08-08	0.780	0.790	0.780	0.790	0.674	9,000
2023-08-07	0.740	0.780	0.700	0.780	0.666	614,000
2023-08-04	0.740	0.770	0.740	0.770	0.657	21,000
2023-08-03	0.770	0.770	0.760	0.770	0.657	11,000
2023-08-01	0.790	0.800	0.750	0.780	0.666	101,000
2023-07-31	0.740	0.790	0.740	0.790	0.674	142,000
2023-07-28	0.750	0.770	0.740	0.770	0.657	36,000
2023-07-27	0.780	0.780	0.750	0.770	0.657	21,000
2023-07-26	0.750	0.770	0.730	0.770	0.657	6,000
2023-07-25	0.730	0.770	0.730	0.770	0.657	45,000
2023-07-24	0.770	0.780	0.730	0.780	0.666	14,000
2023-07-21	0.780	0.780	0.730	0.780	0.666	10,000
2023-07-20	0.760	0.770	0.750	0.770	0.657	69,000
2023-07-19	0.780	0.780	0.730	0.770	0.657	24,000
2023-07-13	0.710	0.780	0.710	0.780	0.666	47,000
2023-07-07	0.750	0.780	0.740	0.780	0.666	15,000

← NewerPage 13 of 20 · 1,158 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1800 HKD
2026-05-11	0.1170 HKD
2025-09-18	0.1180 HKD
2025-05-23	0.1230 HKD
2024-05-20	0.0350 HKD
2021-05-18	0.0550 HKD
2020-05-25	0.0530 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.