China Beststudy Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.290 | 5.290 | 5.050 | 5.200 | 4.481 | 1,594,608 |
| 2025-05-08 | 5.500 | 5.500 | 4.990 | 5.090 | 4.386 | 2,830,000 |
| 2025-05-07 | 5.330 | 5.440 | 5.270 | 5.270 | 4.541 | 1,395,000 |
| 2025-05-06 | 5.500 | 5.710 | 5.260 | 5.350 | 4.610 | 1,537,000 |
| 2025-05-02 | 5.450 | 5.530 | 5.370 | 5.500 | 4.739 | 1,107,000 |
| 2025-04-30 | 5.450 | 5.520 | 5.410 | 5.450 | 4.696 | 1,571,680 |
| 2025-04-29 | 5.260 | 5.540 | 5.250 | 5.450 | 4.696 | 2,820,800 |
| 2025-04-28 | 5.030 | 5.350 | 5.000 | 5.260 | 4.532 | 2,543,270 |
| 2025-04-25 | 5.110 | 5.180 | 4.980 | 5.030 | 4.334 | 1,891,000 |
| 2025-04-24 | 4.840 | 5.180 | 4.750 | 5.180 | 4.463 | 3,734,120 |
| 2025-04-23 | 4.900 | 4.980 | 4.800 | 4.820 | 4.153 | 1,389,000 |
| 2025-04-22 | 4.920 | 4.920 | 4.680 | 4.900 | 4.222 | 937,440 |
| 2025-04-17 | 4.920 | 4.980 | 4.880 | 4.940 | 4.257 | 1,445,186 |
| 2025-04-16 | 4.840 | 4.940 | 4.700 | 4.920 | 4.239 | 2,336,850 |
| 2025-04-15 | 4.770 | 4.990 | 4.760 | 4.810 | 4.145 | 3,519,874 |
| 2025-04-14 | 4.190 | 4.740 | 4.190 | 4.720 | 4.067 | 6,119,578 |
| 2025-04-11 | 4.050 | 4.240 | 4.010 | 4.180 | 3.602 | 1,362,742 |
| 2025-04-10 | 3.890 | 4.050 | 3.890 | 4.050 | 3.490 | 2,250,000 |
| 2025-04-09 | 3.760 | 3.790 | 3.530 | 3.790 | 3.266 | 1,358,000 |
| 2025-04-08 | 3.680 | 3.780 | 3.560 | 3.770 | 3.248 | 4,509,000 |
| 2025-04-07 | 3.800 | 3.920 | 3.480 | 3.540 | 3.050 | 7,113,000 |
| 2025-04-03 | 4.100 | 4.120 | 3.980 | 4.020 | 3.464 | 883,000 |
| 2025-04-02 | 4.100 | 4.200 | 4.060 | 4.130 | 3.559 | 575,000 |
| 2025-04-01 | 4.180 | 4.190 | 4.050 | 4.080 | 3.516 | 1,000,000 |
| 2025-03-31 | 4.290 | 4.290 | 4.080 | 4.160 | 3.584 | 1,531,000 |
| 2025-03-28 | 4.190 | 4.340 | 4.130 | 4.280 | 3.688 | 1,362,888 |
| 2025-03-27 | 4.160 | 4.300 | 4.160 | 4.190 | 3.610 | 1,026,906 |
| 2025-03-26 | 3.970 | 4.250 | 3.960 | 4.190 | 3.610 | 2,225,212 |
| 2025-03-25 | 4.040 | 4.040 | 3.890 | 3.980 | 3.429 | 885,000 |
| 2025-03-24 | 4.110 | 4.110 | 3.810 | 4.040 | 3.481 | 1,682,000 |
| 2025-03-21 | 4.140 | 4.140 | 3.930 | 4.030 | 3.472 | 1,788,000 |
| 2025-03-20 | 4.260 | 4.280 | 4.100 | 4.160 | 3.584 | 998,000 |
| 2025-03-19 | 4.200 | 4.310 | 4.200 | 4.310 | 3.714 | 350,000 |
| 2025-03-18 | 4.340 | 4.350 | 4.280 | 4.300 | 3.705 | 526,000 |
| 2025-03-17 | 4.180 | 4.360 | 4.180 | 4.260 | 3.671 | 1,623,034 |
| 2025-03-14 | 4.000 | 4.190 | 3.920 | 4.180 | 3.602 | 2,585,106 |
| 2025-03-13 | 4.030 | 4.050 | 3.860 | 3.950 | 3.404 | 954,906 |
| 2025-03-12 | 4.050 | 4.090 | 3.950 | 4.010 | 3.455 | 1,047,104 |
| 2025-03-11 | 3.800 | 4.100 | 3.710 | 4.090 | 3.524 | 2,239,140 |
| 2025-03-10 | 3.930 | 3.930 | 3.780 | 3.810 | 3.283 | 350,000 |
| 2025-03-07 | 4.050 | 4.050 | 3.880 | 3.930 | 3.386 | 607,000 |
| 2025-03-06 | 3.840 | 4.050 | 3.840 | 4.050 | 3.490 | 2,236,000 |
| 2025-03-05 | 3.790 | 3.900 | 3.760 | 3.850 | 3.317 | 904,472 |
| 2025-03-04 | 3.760 | 3.830 | 3.640 | 3.790 | 3.266 | 1,930,600 |
| 2025-03-03 | 3.670 | 3.850 | 3.650 | 3.760 | 3.240 | 4,634,000 |
| 2025-02-28 | 3.780 | 3.800 | 3.510 | 3.540 | 3.050 | 1,107,000 |
| 2025-02-27 | 3.600 | 3.840 | 3.520 | 3.800 | 3.274 | 2,706,000 |
| 2025-02-26 | 3.450 | 3.600 | 3.430 | 3.590 | 3.093 | 2,917,560 |
| 2025-02-25 | 3.600 | 3.620 | 3.450 | 3.450 | 2.973 | 1,587,000 |
| 2025-02-24 | 3.590 | 3.700 | 3.510 | 3.640 | 3.136 | 5,235,000 |
| 2025-02-21 | 3.450 | 3.480 | 3.330 | 3.410 | 2.938 | 2,803,000 |
| 2025-02-20 | 3.480 | 3.510 | 3.420 | 3.450 | 2.973 | 1,227,500 |
| 2025-02-19 | 3.550 | 3.590 | 3.480 | 3.510 | 3.024 | 1,453,000 |
| 2025-02-18 | 3.500 | 3.650 | 3.460 | 3.580 | 3.085 | 2,640,000 |
| 2025-02-17 | 3.610 | 3.630 | 3.500 | 3.530 | 3.042 | 2,880,000 |
| 2025-02-14 | 3.500 | 3.630 | 3.470 | 3.610 | 3.111 | 1,922,000 |
| 2025-02-13 | 3.630 | 3.630 | 3.470 | 3.590 | 3.093 | 2,566,000 |
| 2025-02-12 | 3.750 | 3.860 | 3.620 | 3.650 | 3.145 | 1,261,000 |
| 2025-02-11 | 3.750 | 3.810 | 3.710 | 3.750 | 3.231 | 1,528,000 |
| 2025-02-10 | 3.880 | 3.880 | 3.680 | 3.830 | 3.300 | 1,634,000 |
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.