China Beststudy Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.470 | 3.470 | 3.330 | 3.370 | 3.033 | 1,693,450 |
| 2026-01-26 | 3.540 | 3.540 | 3.400 | 3.420 | 3.078 | 1,004,867 |
| 2026-01-23 | 3.610 | 3.610 | 3.500 | 3.570 | 3.213 | 466,659 |
| 2026-01-22 | 3.510 | 3.600 | 3.500 | 3.600 | 3.240 | 734,006 |
| 2026-01-21 | 3.610 | 3.610 | 3.460 | 3.510 | 3.159 | 2,186,341 |
| 2026-01-20 | 3.630 | 3.670 | 3.550 | 3.620 | 3.258 | 514,799 |
| 2026-01-19 | 3.730 | 3.750 | 3.620 | 3.630 | 3.267 | 2,271,323 |
| 2026-01-16 | 3.620 | 3.800 | 3.580 | 3.780 | 3.402 | 3,051,834 |
| 2026-01-15 | 3.810 | 3.810 | 3.570 | 3.620 | 3.258 | 2,348,240 |
| 2026-01-14 | 3.800 | 3.840 | 3.730 | 3.750 | 3.375 | 1,673,593 |
| 2026-01-13 | 3.850 | 3.870 | 3.790 | 3.830 | 3.447 | 1,732,013 |
| 2026-01-12 | 3.870 | 3.890 | 3.760 | 3.790 | 3.411 | 1,353,981 |
| 2026-01-09 | 3.890 | 3.900 | 3.820 | 3.870 | 3.483 | 748,263 |
| 2026-01-08 | 3.990 | 3.990 | 3.850 | 3.890 | 3.501 | 1,154,828 |
| 2026-01-07 | 4.000 | 4.000 | 3.890 | 3.920 | 3.528 | 1,122,613 |
| 2026-01-06 | 3.990 | 4.070 | 3.960 | 4.000 | 3.600 | 773,463 |
| 2026-01-05 | 3.980 | 4.020 | 3.910 | 3.990 | 3.591 | 1,377,438 |
| 2026-01-02 | 3.980 | 4.090 | 3.880 | 3.970 | 3.573 | 1,306,700 |
| 2025-12-31 | 3.930 | 4.030 | 3.860 | 3.990 | 3.591 | 1,067,100 |
| 2025-12-30 | 3.980 | 4.000 | 3.930 | 3.970 | 3.573 | 949,075 |
| 2025-12-29 | 4.150 | 4.170 | 3.960 | 4.000 | 3.600 | 2,437,907 |
| 2025-12-24 | 4.080 | 4.160 | 4.030 | 4.140 | 3.726 | 1,043,698 |
| 2025-12-23 | 4.190 | 4.190 | 4.070 | 4.110 | 3.699 | 2,289,285 |
| 2025-12-22 | 4.050 | 4.140 | 4.040 | 4.140 | 3.726 | 2,833,049 |
| 2025-12-19 | 4.080 | 4.080 | 3.960 | 4.010 | 3.609 | 1,296,048 |
| 2025-12-18 | 4.120 | 4.170 | 3.930 | 4.000 | 3.600 | 2,799,042 |
| 2025-12-17 | 4.120 | 4.200 | 4.010 | 4.090 | 3.681 | 2,114,019 |
| 2025-12-16 | 4.220 | 4.250 | 4.140 | 4.180 | 3.762 | 874,587 |
| 2025-12-15 | 4.260 | 4.320 | 4.200 | 4.220 | 3.798 | 874,535 |
| 2025-12-12 | 4.220 | 4.330 | 4.210 | 4.260 | 3.834 | 1,745,107 |
| 2025-12-11 | 4.300 | 4.340 | 4.190 | 4.230 | 3.807 | 1,351,501 |
| 2025-12-10 | 4.340 | 4.340 | 4.270 | 4.270 | 3.843 | 485,963 |
| 2025-12-09 | 4.380 | 4.400 | 4.220 | 4.330 | 3.897 | 1,434,323 |
| 2025-12-08 | 4.410 | 4.480 | 4.330 | 4.330 | 3.897 | 1,312,672 |
| 2025-12-05 | 4.490 | 4.500 | 4.400 | 4.420 | 3.978 | 889,216 |
| 2025-12-04 | 4.580 | 4.580 | 4.390 | 4.510 | 4.059 | 4,457,554 |
| 2025-12-03 | 4.730 | 4.800 | 4.480 | 4.550 | 4.095 | 3,929,637 |
| 2025-12-02 | 4.710 | 4.770 | 4.590 | 4.680 | 4.212 | 2,226,719 |
| 2025-12-01 | 4.770 | 4.830 | 4.640 | 4.700 | 4.230 | 1,650,800 |
| 2025-11-28 | 4.950 | 4.990 | 4.690 | 4.780 | 4.301 | 1,928,524 |
| 2025-11-27 | 4.840 | 4.990 | 4.780 | 4.890 | 4.400 | 1,814,885 |
| 2025-11-26 | 4.860 | 4.880 | 4.780 | 4.800 | 4.319 | 943,356 |
| 2025-11-25 | 4.900 | 5.040 | 4.830 | 4.870 | 4.382 | 950,234 |
| 2025-11-24 | 4.860 | 4.910 | 4.750 | 4.890 | 4.400 | 3,075,830 |
| 2025-11-21 | 4.900 | 4.900 | 4.800 | 4.830 | 4.346 | 1,351,355 |
| 2025-11-20 | 4.950 | 5.000 | 4.850 | 4.900 | 4.409 | 1,872,634 |
| 2025-11-19 | 5.020 | 5.050 | 4.940 | 4.940 | 4.445 | 758,794 |
| 2025-11-18 | 5.040 | 5.050 | 4.940 | 4.990 | 4.490 | 2,001,468 |
| 2025-11-17 | 5.040 | 5.130 | 4.930 | 5.020 | 4.517 | 3,567,818 |
| 2025-11-14 | 5.040 | 5.060 | 4.920 | 4.930 | 4.436 | 2,052,102 |
| 2025-11-13 | 5.160 | 5.160 | 5.010 | 5.070 | 4.562 | 1,095,870 |
| 2025-11-12 | 5.210 | 5.290 | 5.130 | 5.160 | 4.643 | 461,346 |
| 2025-11-11 | 5.190 | 5.210 | 5.110 | 5.210 | 4.688 | 344,446 |
| 2025-11-10 | 5.020 | 5.270 | 5.020 | 5.210 | 4.688 | 2,268,773 |
| 2025-11-07 | 5.250 | 5.260 | 4.950 | 5.000 | 4.499 | 2,255,499 |
| 2025-11-06 | 5.170 | 5.260 | 5.110 | 5.230 | 4.706 | 547,079 |
| 2025-11-05 | 5.190 | 5.190 | 5.000 | 5.140 | 4.625 | 1,177,705 |
| 2025-11-04 | 5.290 | 5.290 | 5.170 | 5.200 | 4.679 | 548,670 |
| 2025-11-03 | 5.480 | 5.480 | 5.280 | 5.340 | 4.805 | 623,309 |
| 2025-10-31 | 5.420 | 5.450 | 5.300 | 5.380 | 4.841 | 767,480 |
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.