China Beststudy Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.880 | 3.880 | 3.680 | 3.830 | 3.300 | 1,634,000 |
| 2025-02-07 | 3.810 | 4.020 | 3.800 | 3.910 | 3.369 | 793,372 |
| 2025-02-06 | 3.790 | 3.940 | 3.790 | 3.880 | 3.343 | 614,000 |
| 2025-02-05 | 3.900 | 3.940 | 3.830 | 3.880 | 3.343 | 442,000 |
| 2025-02-04 | 3.830 | 3.990 | 3.790 | 3.940 | 3.395 | 1,322,000 |
| 2025-02-03 | 3.930 | 3.930 | 3.780 | 3.830 | 3.300 | 276,000 |
| 2025-01-28 | 4.120 | 4.120 | 3.920 | 3.930 | 3.386 | 242,000 |
| 2025-01-27 | 3.980 | 4.050 | 3.890 | 4.000 | 3.447 | 1,597,000 |
| 2025-01-24 | 4.060 | 4.250 | 3.790 | 3.910 | 3.369 | 6,126,000 |
| 2025-01-23 | 3.880 | 4.060 | 3.860 | 3.950 | 3.404 | 1,882,000 |
| 2025-01-22 | 3.850 | 3.890 | 3.500 | 3.860 | 3.326 | 2,101,000 |
| 2025-01-21 | 3.820 | 3.940 | 3.760 | 3.920 | 3.378 | 991,480 |
| 2025-01-20 | 3.820 | 3.930 | 3.760 | 3.830 | 3.300 | 1,282,000 |
| 2025-01-17 | 3.620 | 3.770 | 3.620 | 3.680 | 3.171 | 850,000 |
| 2025-01-16 | 3.600 | 3.740 | 3.600 | 3.680 | 3.171 | 519,757 |
| 2025-01-15 | 3.820 | 3.820 | 3.560 | 3.600 | 3.102 | 653,000 |
| 2025-01-14 | 3.640 | 3.650 | 3.580 | 3.650 | 3.145 | 644,000 |
| 2025-01-13 | 3.560 | 3.650 | 3.490 | 3.650 | 3.145 | 451,000 |
| 2025-01-10 | 3.750 | 3.750 | 3.540 | 3.620 | 3.119 | 475,000 |
| 2025-01-09 | 3.660 | 3.750 | 3.650 | 3.730 | 3.214 | 1,122,000 |
| 2025-01-08 | 3.780 | 3.840 | 3.660 | 3.720 | 3.205 | 962,000 |
| 2025-01-07 | 3.980 | 3.980 | 3.670 | 3.740 | 3.223 | 1,928,000 |
| 2025-01-06 | 4.000 | 4.240 | 3.940 | 4.000 | 3.447 | 5,860,680 |
| 2025-01-03 | 3.840 | 3.890 | 3.730 | 3.760 | 3.240 | 575,000 |
| 2025-01-02 | 3.670 | 3.880 | 3.580 | 3.840 | 3.309 | 2,713,000 |
| 2024-12-31 | 3.690 | 3.750 | 3.630 | 3.700 | 3.188 | 1,041,000 |
| 2024-12-30 | 3.520 | 3.690 | 3.470 | 3.610 | 3.111 | 3,348,000 |
| 2024-12-27 | 3.600 | 3.600 | 3.460 | 3.520 | 3.033 | 2,566,000 |
| 2024-12-24 | 3.720 | 3.720 | 3.460 | 3.600 | 3.102 | 764,000 |
| 2024-12-23 | 3.590 | 3.620 | 3.460 | 3.580 | 3.085 | 994,000 |
| 2024-12-20 | 3.650 | 3.750 | 3.580 | 3.620 | 3.119 | 1,601,000 |
| 2024-12-19 | 3.550 | 3.700 | 3.550 | 3.700 | 3.188 | 2,448,000 |
| 2024-12-18 | 3.570 | 3.740 | 3.550 | 3.620 | 3.119 | 2,042,000 |
| 2024-12-17 | 3.500 | 3.650 | 3.490 | 3.600 | 3.102 | 504,000 |
| 2024-12-16 | 3.550 | 3.720 | 3.530 | 3.570 | 3.076 | 476,000 |
| 2024-12-13 | 3.650 | 3.780 | 3.600 | 3.680 | 3.171 | 1,714,000 |
| 2024-12-12 | 3.450 | 3.700 | 3.450 | 3.690 | 3.180 | 1,808,000 |
| 2024-12-11 | 3.430 | 3.590 | 3.430 | 3.540 | 3.050 | 578,830 |
| 2024-12-10 | 3.450 | 3.560 | 3.420 | 3.420 | 2.947 | 1,440,000 |
| 2024-12-09 | 3.260 | 3.320 | 3.190 | 3.310 | 2.852 | 1,277,000 |
| 2024-12-06 | 3.200 | 3.270 | 3.180 | 3.270 | 2.818 | 1,318,000 |
| 2024-12-05 | 3.240 | 3.290 | 3.180 | 3.260 | 2.809 | 1,146,000 |
| 2024-12-04 | 3.330 | 3.380 | 3.260 | 3.320 | 2.861 | 1,318,000 |
| 2024-12-03 | 3.400 | 3.420 | 3.330 | 3.330 | 2.869 | 484,000 |
| 2024-12-02 | 3.390 | 3.420 | 3.300 | 3.400 | 2.930 | 773,000 |
| 2024-11-29 | 3.390 | 3.450 | 3.260 | 3.390 | 2.921 | 813,000 |
| 2024-11-28 | 3.570 | 3.570 | 3.390 | 3.390 | 2.921 | 521,000 |
| 2024-11-27 | 3.570 | 3.570 | 3.450 | 3.470 | 2.990 | 143,000 |
| 2024-11-26 | 3.450 | 3.600 | 3.450 | 3.520 | 3.033 | 629,000 |
| 2024-11-25 | 3.450 | 3.550 | 3.400 | 3.490 | 3.007 | 1,591,000 |
| 2024-11-22 | 3.400 | 3.570 | 3.400 | 3.450 | 2.973 | 2,567,238 |
| 2024-11-21 | 3.250 | 3.420 | 3.250 | 3.400 | 2.930 | 515,000 |
| 2024-11-20 | 3.170 | 3.350 | 3.170 | 3.280 | 2.826 | 1,011,000 |
| 2024-11-19 | 3.230 | 3.250 | 3.160 | 3.230 | 2.783 | 341,000 |
| 2024-11-18 | 3.200 | 3.250 | 3.130 | 3.250 | 2.800 | 445,000 |
| 2024-11-15 | 3.150 | 3.220 | 3.140 | 3.200 | 2.757 | 161,000 |
| 2024-11-14 | 3.180 | 3.290 | 3.100 | 3.150 | 2.714 | 988,000 |
| 2024-11-13 | 3.110 | 3.270 | 3.080 | 3.210 | 2.766 | 2,281,000 |
| 2024-11-12 | 3.000 | 3.160 | 3.000 | 3.150 | 2.714 | 855,000 |
| 2024-11-11 | 3.070 | 3.140 | 3.020 | 3.100 | 2.671 | 1,050,000 |
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.