China Beststudy Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.810	0.830	0.800	0.830	0.708	124,000
2023-03-22	0.830	0.850	0.780	0.850	0.725	53,000
2023-03-21	0.820	0.840	0.820	0.830	0.708	185,000
2023-03-20	0.830	0.860	0.810	0.860	0.734	798,000
2023-03-17	0.830	0.850	0.830	0.850	0.725	64,000
2023-03-16	0.840	0.860	0.840	0.850	0.725	101,000
2023-03-15	0.850	0.850	0.840	0.840	0.717	4,000
2023-03-14	0.830	0.860	0.830	0.850	0.725	94,000
2023-03-13	0.840	0.860	0.840	0.860	0.734	9,000
2023-03-10	0.860	0.860	0.840	0.860	0.734	80,000
2023-03-09	0.850	0.860	0.850	0.860	0.734	20,000
2023-03-08	0.850	0.860	0.850	0.860	0.734	41,000
2023-03-07	0.850	0.860	0.840	0.850	0.725	357,000
2023-03-06	0.870	0.870	0.870	0.870	0.742	10,000
2023-03-03	0.870	0.870	0.840	0.860	0.734	53,000
2023-03-02	0.870	0.870	0.870	0.870	0.742	55,000
2023-03-01	0.830	0.870	0.830	0.870	0.742	9,000
2023-02-28	0.850	0.880	0.840	0.880	0.751	221,000
2023-02-27	0.860	0.880	0.860	0.870	0.742	81,000
2023-02-24	0.830	0.870	0.820	0.860	0.734	343,000
2023-02-20	0.820	0.870	0.820	0.870	0.742	129,000
2023-02-17	0.830	0.870	0.830	0.870	0.742	31,000
2023-02-16	0.820	0.880	0.820	0.870	0.742	28,000
2023-02-15	0.820	0.880	0.810	0.880	0.751	329,000
2023-02-10	0.820	0.900	0.820	0.900	0.768	104,000
2023-02-09	0.750	0.900	0.750	0.900	0.768	518,000
2023-02-08	0.840	0.860	0.840	0.860	0.734	304,000
2023-02-07	0.790	0.850	0.770	0.840	0.717	53,000
2023-02-06	0.860	0.860	0.860	0.860	0.734	50,000
2023-02-03	0.870	0.870	0.870	0.870	0.742	103,000
2023-02-02	0.780	0.870	0.780	0.870	0.742	297,000
2023-02-01	0.830	0.880	0.830	0.880	0.751	3,000
2023-01-30	0.880	0.880	0.830	0.880	0.751	215,000
2023-01-27	0.870	0.880	0.860	0.880	0.751	3,000
2023-01-26	0.900	0.900	0.860	0.860	0.734	51,000
2023-01-20	0.900	0.940	0.880	0.940	0.802	282,000
2023-01-19	0.870	0.880	0.870	0.880	0.751	55,000
2023-01-16	0.890	0.890	0.890	0.890	0.759	1,000
2023-01-13	0.900	0.900	0.900	0.900	0.768	2,000
2023-01-12	0.870	0.890	0.840	0.890	0.759	335,000
2023-01-11	0.870	0.880	0.860	0.870	0.742	279,000
2023-01-10	0.900	0.920	0.870	0.890	0.759	279,000
2023-01-09	0.940	0.940	0.870	0.900	0.768	777,000
2023-01-06	0.870	0.930	0.860	0.910	0.776	154,000
2023-01-05	0.870	0.930	0.870	0.890	0.759	125,000
2023-01-04	0.880	0.930	0.860	0.890	0.759	225,000
2023-01-03	0.980	0.980	0.920	0.920	0.785	84,000
2022-12-30	0.910	0.980	0.870	0.980	0.836	1,320,000
2022-12-29	0.830	0.940	0.820	0.940	0.802	973,000
2022-12-28	0.810	0.950	0.810	0.940	0.802	448,000
2022-12-23	0.700	0.950	0.650	0.940	0.802	3,155,000
2022-12-22	0.710	0.790	0.690	0.730	0.623	658,000
2022-12-21	0.780	0.780	0.690	0.750	0.640	3,253,000
2022-12-20	0.690	0.850	0.660	0.770	0.657	3,240,000
2022-12-19	0.690	0.690	0.660	0.690	0.589	205,000
2022-12-16	0.660	0.690	0.630	0.670	0.572	144,000
2022-12-15	0.690	0.690	0.630	0.670	0.572	350,000
2022-12-14	0.700	0.720	0.680	0.690	0.589	469,000
2022-12-13	0.690	0.700	0.670	0.680	0.580	134,000
2022-12-12	0.650	0.680	0.650	0.680	0.580	791,000

← NewerPage 15 of 20 · 1,163 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.