China Beststudy Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.400 | 5.440 | 5.310 | 5.420 | 4.877 | 517,291 |
| 2025-10-28 | 5.460 | 5.480 | 5.370 | 5.390 | 4.850 | 336,497 |
| 2025-10-27 | 5.310 | 5.470 | 5.230 | 5.470 | 4.922 | 1,214,730 |
| 2025-10-24 | 5.310 | 5.320 | 5.260 | 5.310 | 4.778 | 345,565 |
| 2025-10-23 | 5.390 | 5.390 | 5.210 | 5.310 | 4.778 | 561,616 |
| 2025-10-22 | 5.250 | 5.400 | 5.250 | 5.380 | 4.841 | 604,889 |
| 2025-10-21 | 5.310 | 5.490 | 5.310 | 5.380 | 4.841 | 1,298,581 |
| 2025-10-20 | 5.300 | 5.380 | 5.230 | 5.360 | 4.823 | 1,722,953 |
| 2025-10-17 | 5.270 | 5.360 | 5.110 | 5.310 | 4.778 | 2,296,754 |
| 2025-10-16 | 5.090 | 5.310 | 5.090 | 5.260 | 4.733 | 2,168,922 |
| 2025-10-15 | 4.850 | 5.090 | 4.810 | 5.060 | 4.553 | 4,287,074 |
| 2025-10-14 | 5.040 | 5.040 | 4.680 | 4.810 | 4.328 | 4,206,743 |
| 2025-10-13 | 4.980 | 5.010 | 4.920 | 5.010 | 4.508 | 1,322,917 |
| 2025-10-10 | 5.090 | 5.090 | 5.010 | 5.060 | 4.553 | 1,547,579 |
| 2025-10-09 | 5.110 | 5.170 | 5.040 | 5.050 | 4.544 | 1,671,014 |
| 2025-10-08 | 5.160 | 5.180 | 5.070 | 5.080 | 4.571 | 502,133 |
| 2025-10-06 | 5.210 | 5.210 | 5.060 | 5.100 | 4.589 | 1,532,294 |
| 2025-10-03 | 5.250 | 5.340 | 5.160 | 5.270 | 4.742 | 972,453 |
| 2025-10-02 | 5.330 | 5.330 | 5.190 | 5.230 | 4.706 | 1,648,189 |
| 2025-09-30 | 5.280 | 5.330 | 5.070 | 5.330 | 4.796 | 4,408,778 |
| 2025-09-29 | 5.320 | 5.390 | 5.280 | 5.280 | 4.751 | 859,153 |
| 2025-09-26 | 5.460 | 5.460 | 5.260 | 5.300 | 4.769 | 1,023,413 |
| 2025-09-25 | 5.320 | 5.370 | 5.200 | 5.330 | 4.796 | 1,540,511 |
| 2025-09-24 | 5.630 | 5.630 | 5.300 | 5.300 | 4.769 | 1,196,079 |
| 2025-09-23 | 5.410 | 5.410 | 5.280 | 5.370 | 4.832 | 664,158 |
| 2025-09-22 | 5.450 | 5.470 | 5.270 | 5.400 | 4.859 | 1,243,465 |
| 2025-09-19 | 5.460 | 5.550 | 5.400 | 5.450 | 4.904 | 574,831 |
| 2025-09-18 | 5.460 | 5.620 | 5.430 | 5.510 | 4.958 | 1,451,885 |
| 2025-09-17 | 5.630 | 5.630 | 5.510 | 5.540 | 4.879 | 748,642 |
| 2025-09-16 | 5.650 | 5.650 | 5.440 | 5.560 | 4.897 | 823,556 |
| 2025-09-15 | 5.520 | 5.670 | 5.520 | 5.610 | 4.941 | 1,934,632 |
| 2025-09-12 | 5.450 | 5.540 | 5.380 | 5.540 | 4.879 | 1,307,680 |
| 2025-09-11 | 5.360 | 5.480 | 5.300 | 5.480 | 4.826 | 633,159 |
| 2025-09-10 | 5.420 | 5.480 | 5.310 | 5.360 | 4.721 | 657,725 |
| 2025-09-09 | 5.310 | 5.450 | 5.280 | 5.450 | 4.800 | 1,006,240 |
| 2025-09-08 | 5.350 | 5.450 | 5.330 | 5.340 | 4.703 | 2,416,391 |
| 2025-09-05 | 5.220 | 5.380 | 5.210 | 5.310 | 4.677 | 945,967 |
| 2025-09-04 | 5.090 | 5.430 | 5.070 | 5.290 | 4.659 | 3,815,889 |
| 2025-09-03 | 5.110 | 5.220 | 4.950 | 5.040 | 4.439 | 3,212,328 |
| 2025-09-02 | 5.230 | 5.230 | 5.100 | 5.200 | 4.580 | 770,476 |
| 2025-09-01 | 5.340 | 5.350 | 5.140 | 5.180 | 4.562 | 1,404,333 |
| 2025-08-29 | 5.230 | 5.360 | 5.190 | 5.320 | 4.685 | 1,421,819 |
| 2025-08-28 | 5.100 | 5.300 | 5.020 | 5.230 | 4.606 | 2,871,499 |
| 2025-08-27 | 5.300 | 5.310 | 5.080 | 5.120 | 4.509 | 2,320,292 |
| 2025-08-26 | 5.370 | 5.440 | 5.220 | 5.310 | 4.677 | 4,048,538 |
| 2025-08-25 | 5.230 | 5.370 | 5.150 | 5.290 | 4.659 | 2,371,200 |
| 2025-08-22 | 5.450 | 5.450 | 5.180 | 5.200 | 4.580 | 2,323,000 |
| 2025-08-21 | 5.380 | 5.380 | 5.140 | 5.240 | 4.615 | 1,722,000 |
| 2025-08-20 | 5.370 | 5.400 | 5.240 | 5.400 | 4.756 | 1,708,729 |
| 2025-08-19 | 5.440 | 5.460 | 5.340 | 5.370 | 4.729 | 1,354,103 |
| 2025-08-18 | 5.290 | 5.450 | 5.270 | 5.370 | 4.729 | 1,808,344 |
| 2025-08-15 | 5.200 | 5.270 | 5.140 | 5.200 | 4.580 | 2,034,000 |
| 2025-08-14 | 5.130 | 5.250 | 5.100 | 5.180 | 4.562 | 1,194,000 |
| 2025-08-13 | 5.130 | 5.310 | 5.080 | 5.130 | 4.518 | 1,904,046 |
| 2025-08-12 | 5.100 | 5.140 | 5.050 | 5.070 | 4.465 | 679,000 |
| 2025-08-11 | 5.050 | 5.080 | 4.960 | 5.050 | 4.448 | 907,000 |
| 2025-08-08 | 5.050 | 5.060 | 4.980 | 5.030 | 4.430 | 725,582 |
| 2025-08-07 | 5.030 | 5.120 | 5.000 | 5.040 | 4.439 | 475,000 |
| 2025-08-06 | 5.200 | 5.200 | 5.030 | 5.030 | 4.430 | 1,085,338 |
| 2025-08-05 | 5.200 | 5.200 | 5.080 | 5.150 | 4.536 | 877,000 |
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.