China Beststudy Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.140 | 5.240 | 4.940 | 5.140 | 4.527 | 1,579,054 |
| 2025-08-01 | 5.170 | 5.170 | 4.930 | 4.990 | 4.395 | 2,418,298 |
| 2025-07-31 | 5.260 | 5.260 | 5.040 | 5.110 | 4.501 | 1,549,750 |
| 2025-07-30 | 5.390 | 5.410 | 5.210 | 5.210 | 4.589 | 1,256,596 |
| 2025-07-29 | 5.380 | 5.400 | 5.210 | 5.380 | 4.738 | 3,003,405 |
| 2025-07-28 | 5.940 | 5.990 | 5.320 | 5.370 | 4.729 | 5,816,132 |
| 2025-07-25 | 5.700 | 5.800 | 5.680 | 5.760 | 5.073 | 1,372,697 |
| 2025-07-24 | 5.690 | 5.710 | 5.600 | 5.700 | 5.020 | 773,647 |
| 2025-07-23 | 5.670 | 5.720 | 5.600 | 5.680 | 5.003 | 728,709 |
| 2025-07-22 | 5.610 | 5.720 | 5.540 | 5.650 | 4.976 | 1,263,416 |
| 2025-07-21 | 5.670 | 5.670 | 5.510 | 5.620 | 4.950 | 1,204,368 |
| 2025-07-18 | 5.420 | 5.570 | 5.420 | 5.560 | 4.897 | 908,063 |
| 2025-07-17 | 5.600 | 5.600 | 5.380 | 5.470 | 4.818 | 1,179,123 |
| 2025-07-16 | 5.620 | 5.660 | 5.550 | 5.600 | 4.932 | 1,016,000 |
| 2025-07-15 | 5.470 | 5.650 | 5.420 | 5.620 | 4.950 | 2,107,500 |
| 2025-07-14 | 5.380 | 5.520 | 5.270 | 5.470 | 4.818 | 1,883,000 |
| 2025-07-11 | 5.490 | 5.570 | 5.340 | 5.400 | 4.756 | 1,522,000 |
| 2025-07-10 | 5.240 | 5.480 | 5.210 | 5.430 | 4.782 | 3,067,000 |
| 2025-07-09 | 5.400 | 5.400 | 5.120 | 5.200 | 4.580 | 2,027,881 |
| 2025-07-08 | 5.230 | 5.350 | 5.130 | 5.350 | 4.712 | 1,933,300 |
| 2025-07-07 | 5.250 | 5.250 | 5.130 | 5.130 | 4.518 | 810,243 |
| 2025-07-04 | 5.400 | 5.400 | 5.250 | 5.250 | 4.624 | 1,609,289 |
| 2025-07-03 | 5.280 | 5.450 | 5.220 | 5.450 | 4.800 | 1,217,723 |
| 2025-07-02 | 5.240 | 5.290 | 5.160 | 5.210 | 4.589 | 930,246 |
| 2025-06-30 | 5.200 | 5.310 | 5.200 | 5.260 | 4.633 | 545,369 |
| 2025-06-27 | 5.220 | 5.250 | 5.060 | 5.110 | 4.501 | 132,075 |
| 2025-06-26 | 5.290 | 5.290 | 5.140 | 5.220 | 4.597 | 561,036 |
| 2025-06-25 | 5.160 | 5.470 | 5.160 | 5.290 | 4.659 | 1,828,382 |
| 2025-06-24 | 4.890 | 5.070 | 4.880 | 5.030 | 4.430 | 1,258,629 |
| 2025-06-23 | 4.810 | 4.900 | 4.740 | 4.870 | 4.289 | 647,524 |
| 2025-06-20 | 4.730 | 4.880 | 4.720 | 4.850 | 4.272 | 744,812 |
| 2025-06-19 | 4.900 | 4.900 | 4.710 | 4.750 | 4.183 | 988,000 |
| 2025-06-18 | 4.850 | 4.930 | 4.750 | 4.930 | 4.342 | 1,006,581 |
| 2025-06-17 | 4.940 | 4.940 | 4.800 | 4.900 | 4.316 | 957,393 |
| 2025-06-16 | 5.000 | 5.030 | 4.800 | 4.950 | 4.360 | 1,422,000 |
| 2025-06-13 | 5.140 | 5.150 | 4.950 | 5.030 | 4.430 | 1,387,363 |
| 2025-06-12 | 5.200 | 5.250 | 5.120 | 5.170 | 4.553 | 858,069 |
| 2025-06-11 | 5.150 | 5.210 | 5.110 | 5.200 | 4.580 | 597,818 |
| 2025-06-10 | 5.060 | 5.140 | 5.020 | 5.090 | 4.483 | 1,068,342 |
| 2025-06-09 | 5.080 | 5.180 | 4.980 | 5.050 | 4.448 | 1,062,005 |
| 2025-06-06 | 5.160 | 5.180 | 5.050 | 5.070 | 4.465 | 616,000 |
| 2025-06-05 | 5.200 | 5.220 | 5.150 | 5.190 | 4.571 | 618,599 |
| 2025-06-04 | 5.320 | 5.370 | 5.170 | 5.260 | 4.633 | 684,086 |
| 2025-06-03 | 5.070 | 5.210 | 5.070 | 5.150 | 4.536 | 747,000 |
| 2025-06-02 | 5.170 | 5.230 | 5.000 | 5.150 | 4.536 | 1,157,652 |
| 2025-05-30 | 5.370 | 5.370 | 5.100 | 5.200 | 4.580 | 487,396 |
| 2025-05-29 | 5.110 | 5.290 | 5.060 | 5.250 | 4.624 | 743,556 |
| 2025-05-28 | 5.220 | 5.240 | 5.110 | 5.110 | 4.501 | 611,000 |
| 2025-05-27 | 5.310 | 5.320 | 5.230 | 5.240 | 4.615 | 580,631 |
| 2025-05-26 | 5.440 | 5.680 | 5.220 | 5.310 | 4.677 | 1,331,910 |
| 2025-05-23 | 5.610 | 5.610 | 5.290 | 5.490 | 4.835 | 1,730,630 |
| 2025-05-22 | 5.880 | 5.880 | 5.630 | 5.680 | 4.894 | 1,172,000 |
| 2025-05-21 | 5.620 | 5.850 | 5.620 | 5.750 | 4.955 | 1,463,000 |
| 2025-05-20 | 5.600 | 5.810 | 5.550 | 5.620 | 4.842 | 1,858,000 |
| 2025-05-19 | 5.650 | 5.700 | 5.410 | 5.610 | 4.834 | 1,473,000 |
| 2025-05-16 | 5.600 | 5.850 | 5.600 | 5.670 | 4.886 | 1,129,000 |
| 2025-05-15 | 5.800 | 5.940 | 5.750 | 5.800 | 4.998 | 1,958,526 |
| 2025-05-14 | 5.400 | 5.810 | 5.350 | 5.810 | 5.006 | 4,773,100 |
| 2025-05-13 | 5.190 | 5.430 | 5.190 | 5.380 | 4.636 | 2,241,000 |
| 2025-05-12 | 5.280 | 5.280 | 5.070 | 5.130 | 4.420 | 1,684,000 |
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.