China Beststudy Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.680	0.700	0.650	0.700	0.597	109,000
2022-12-07	0.660	0.700	0.630	0.680	0.580	49,000
2022-12-06	0.700	0.700	0.670	0.680	0.580	80,000
2022-12-05	0.740	0.740	0.660	0.700	0.597	1,057,000
2022-12-02	0.680	0.710	0.680	0.700	0.597	1,320,000
2022-12-01	0.690	0.730	0.650	0.680	0.580	753,000
2022-11-30	0.640	0.690	0.640	0.690	0.589	1,431,000
2022-11-29	0.630	0.650	0.630	0.650	0.555	1,149,000
2022-11-28	0.680	0.680	0.630	0.650	0.555	178,000
2022-11-25	0.600	0.750	0.590	0.680	0.580	3,227,000
2022-11-24	0.600	0.610	0.600	0.600	0.512	239,000
2022-11-23	0.570	0.610	0.570	0.610	0.520	589,000
2022-11-22	0.570	0.600	0.560	0.570	0.486	1,397,000
2022-11-21	0.540	0.570	0.530	0.560	0.478	705,000
2022-11-18	0.550	0.580	0.540	0.540	0.461	301,000
2022-11-17	0.570	0.600	0.570	0.590	0.503	24,000
2022-11-16	0.580	0.590	0.570	0.570	0.486	12,000
2022-11-15	0.530	0.600	0.530	0.600	0.512	235,000
2022-11-14	0.540	0.560	0.530	0.560	0.478	4,000
2022-11-11	0.540	0.570	0.540	0.570	0.486	6,000
2022-11-10	0.540	0.560	0.540	0.540	0.461	13,000
2022-11-08	0.530	0.560	0.530	0.540	0.461	150,000
2022-11-07	0.540	0.570	0.530	0.560	0.478	279,000
2022-11-03	0.560	0.580	0.530	0.580	0.495	218,000
2022-11-02	0.600	0.600	0.540	0.560	0.478	79,000
2022-11-01	0.510	0.650	0.490	0.600	0.512	2,409,000
2022-10-31	0.490	0.550	0.485	0.550	0.469	842,000
2022-10-28	0.520	0.520	0.485	0.500	0.427	232,000
2022-10-27	0.490	0.520	0.490	0.520	0.444	215,000
2022-10-26	0.510	0.510	0.480	0.480	0.410	201,000
2022-10-25	0.500	0.500	0.430	0.495	0.422	687,000
2022-10-24	0.485	0.500	0.480	0.500	0.427	834,000
2022-10-21	0.480	0.520	0.480	0.520	0.444	8,000
2022-10-20	0.485	0.485	0.485	0.485	0.414	50,000
2022-10-18	0.485	0.520	0.480	0.520	0.444	47,000
2022-10-17	0.480	0.490	0.480	0.485	0.414	156,000
2022-10-14	0.490	0.490	0.490	0.490	0.418	66,000
2022-10-13	0.485	0.490	0.485	0.485	0.414	91,000
2022-10-11	0.520	0.520	0.500	0.500	0.427	24,000
2022-10-10	0.490	0.520	0.490	0.490	0.418	787,000
2022-10-07	0.495	0.495	0.490	0.490	0.418	80,000
2022-10-06	0.490	0.500	0.485	0.500	0.427	155,000
2022-10-05	0.500	0.500	0.485	0.500	0.427	19,000
2022-09-30	0.475	0.510	0.475	0.500	0.427	237,000
2022-09-29	0.490	0.490	0.475	0.475	0.405	198,000
2022-09-27	0.470	0.500	0.465	0.490	0.418	272,000
2022-09-26	0.470	0.470	0.470	0.470	0.401	10,000
2022-09-23	0.460	0.460	0.460	0.460	0.392	5,000
2022-09-22	0.480	0.480	0.455	0.465	0.397	90,000
2022-09-21	0.520	0.520	0.480	0.480	0.410	3,000
2022-09-20	0.465	0.465	0.465	0.465	0.397	55,000
2022-09-19	0.490	0.530	0.455	0.455	0.388	904,000
2022-09-16	0.450	0.460	0.440	0.460	0.392	261,000
2022-09-15	0.460	0.460	0.445	0.450	0.384	13,000
2022-09-14	0.450	0.470	0.440	0.460	0.392	274,000
2022-09-13	0.430	0.470	0.430	0.450	0.384	175,000
2022-09-09	0.440	0.440	0.435	0.440	0.375	73,000
2022-09-08	0.440	0.440	0.440	0.440	0.375	41,000
2022-09-07	0.440	0.440	0.440	0.440	0.375	31,000
2022-09-06	0.440	0.450	0.420	0.440	0.375	1,000

← NewerPage 16 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.