China Beststudy Education Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	0.540	0.550	0.510	0.530	0.452	1,290,000
2021-11-16	0.530	0.570	0.510	0.540	0.461	1,369,000
2021-11-15	0.500	0.550	0.500	0.530	0.452	1,241,000
2021-11-12	0.520	0.530	0.500	0.510	0.435	2,124,000
2021-11-11	0.510	0.550	0.510	0.530	0.452	1,568,000
2021-11-10	0.530	0.530	0.510	0.510	0.435	1,326,000
2021-11-09	0.510	0.540	0.510	0.530	0.452	1,099,000
2021-11-08	0.520	0.540	0.500	0.520	0.444	1,085,000
2021-11-05	0.540	0.590	0.510	0.520	0.444	708,000
2021-11-04	0.530	0.540	0.530	0.540	0.461	740,000
2021-11-03	0.540	0.550	0.520	0.530	0.452	883,000
2021-11-02	0.550	0.550	0.520	0.540	0.461	1,108,000
2021-11-01	0.560	0.560	0.530	0.560	0.478	701,000
2021-10-29	0.540	0.550	0.540	0.550	0.469	295,000
2021-10-28	0.580	0.580	0.550	0.550	0.469	4,109,000
2021-10-27	0.600	0.600	0.570	0.590	0.503	1,023,000
2021-10-26	0.610	0.620	0.600	0.620	0.529	1,080,000
2021-10-25	0.620	0.630	0.600	0.620	0.529	1,072,000
2021-10-22	0.620	0.630	0.600	0.630	0.538	1,157,000
2021-10-21	0.620	0.630	0.600	0.620	0.529	967,823
2021-10-20	0.640	0.650	0.590	0.610	0.520	2,410,000
2021-10-19	0.610	0.640	0.610	0.630	0.538	826,000
2021-10-18	0.600	0.640	0.590	0.620	0.529	1,078,000

← NewerPage 20 of 20 · 1,163 trading days

Stock splits

No stock splits on record.

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