China Beststudy Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.350	3.350	3.250	3.270	2.943	384,857
2026-04-28	3.350	3.350	3.220	3.260	2.934	943,014
2026-04-27	3.270	3.310	3.220	3.300	2.970	716,503
2026-04-24	3.250	3.310	3.250	3.310	2.979	924,289
2026-04-23	3.340	3.380	3.250	3.290	2.961	646,576
2026-04-22	3.280	3.340	3.220	3.340	3.006	878,004
2026-04-21	3.310	3.340	3.250	3.280	2.952	477,851
2026-04-20	3.350	3.360	3.260	3.270	2.943	979,000
2026-04-17	3.410	3.410	3.330	3.370	3.033	1,022,000
2026-04-16	3.420	3.470	3.400	3.440	3.096	337,267
2026-04-15	3.510	3.510	3.420	3.420	3.078	352,600
2026-04-14	3.460	3.490	3.410	3.460	3.114	1,096,451
2026-04-13	3.460	3.470	3.410	3.460	3.114	571,271
2026-04-10	3.480	3.510	3.450	3.470	3.123	614,701
2026-04-09	3.460	3.500	3.430	3.480	3.132	907,469
2026-04-08	3.430	3.590	3.430	3.470	3.123	1,275,597
2026-04-02	3.440	3.450	3.370	3.440	3.096	732,864
2026-04-01	3.450	3.480	3.410	3.440	3.096	441,718
2026-03-31	3.490	3.490	3.340	3.440	3.096	674,000
2026-03-30	3.400	3.550	3.400	3.490	3.141	1,674,427
2026-03-27	3.490	3.490	3.380	3.440	3.096	1,351,344
2026-03-26	3.430	3.440	3.330	3.440	3.096	1,739,000
2026-03-25	3.410	3.450	3.290	3.430	3.087	2,069,000
2026-03-24	3.200	3.350	3.200	3.300	2.970	2,914,000
2026-03-23	3.220	3.220	3.080	3.190	2.871	3,123,000
2026-03-20	3.150	3.260	3.080	3.160	2.844	2,665,500
2026-03-19	3.300	3.300	3.130	3.150	2.835	1,124,000
2026-03-18	3.250	3.290	3.220	3.250	2.925	1,548,000
2026-03-17	3.210	3.270	3.180	3.200	2.880	1,048,000
2026-03-16	3.200	3.240	3.190	3.210	2.889	1,584,000
2026-03-13	3.350	3.350	3.200	3.210	2.889	1,049,000
2026-03-12	3.400	3.400	3.190	3.230	2.907	1,501,000
2026-03-11	3.300	3.300	3.220	3.220	2.898	1,036,000
2026-03-10	3.430	3.430	3.250	3.250	2.925	1,978,000
2026-03-09	3.280	3.310	3.180	3.300	2.970	1,101,698
2026-03-06	3.180	3.480	3.180	3.310	2.979	1,454,458
2026-03-05	3.230	3.290	3.150	3.180	2.862	1,111,287
2026-03-04	3.230	3.250	3.100	3.180	2.862	1,730,942
2026-03-03	3.320	3.360	3.240	3.240	2.916	2,135,919
2026-03-02	3.420	3.420	3.290	3.290	2.961	1,551,937
2026-02-27	3.440	3.650	3.420	3.420	3.078	2,594,748
2026-02-26	3.450	3.470	3.320	3.320	2.988	770,844
2026-02-25	3.350	3.480	3.350	3.400	3.060	1,164,360
2026-02-24	3.460	3.460	3.350	3.350	3.015	780,082
2026-02-23	3.380	3.480	3.380	3.480	3.132	1,341,775
2026-02-20	3.330	3.340	3.210	3.290	2.961	763,128
2026-02-16	3.240	3.350	3.210	3.330	2.997	267,000
2026-02-13	3.310	3.310	3.220	3.230	2.907	1,070,904
2026-02-12	3.430	3.430	3.320	3.320	2.988	708,378
2026-02-11	3.450	3.460	3.400	3.430	3.087	255,452
2026-02-10	3.430	3.520	3.430	3.440	3.096	704,280
2026-02-09	3.460	3.460	3.360	3.440	3.096	380,988
2026-02-06	3.460	3.460	3.350	3.350	3.015	837,498
2026-02-05	3.440	3.480	3.380	3.470	3.123	1,348,722
2026-02-04	3.550	3.550	3.420	3.440	3.096	1,123,163
2026-02-03	3.580	3.620	3.500	3.590	3.231	906,033
2026-02-02	3.640	3.660	3.450	3.500	3.150	1,944,057
2026-01-30	3.530	3.740	3.490	3.640	3.276	2,715,549
2026-01-29	3.460	3.600	3.410	3.520	3.168	2,115,531
2026-01-28	3.460	3.490	3.320	3.390	3.051	1,989,205

← NewerPage 3 of 20 · 1,162 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.