China Beststudy Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.050 | 3.220 | 3.050 | 3.140 | 2.706 | 1,986,000 |
| 2024-11-07 | 2.930 | 3.100 | 2.930 | 3.050 | 2.628 | 2,890,000 |
| 2024-11-06 | 3.030 | 3.030 | 2.850 | 2.930 | 2.525 | 2,352,000 |
| 2024-11-05 | 3.140 | 3.140 | 2.900 | 3.040 | 2.619 | 2,185,000 |
| 2024-11-04 | 3.140 | 3.140 | 3.050 | 3.050 | 2.628 | 203,000 |
| 2024-11-01 | 3.130 | 3.190 | 3.000 | 3.110 | 2.680 | 1,622,000 |
| 2024-10-31 | 3.130 | 3.150 | 3.080 | 3.110 | 2.680 | 371,000 |
| 2024-10-30 | 3.150 | 3.150 | 3.020 | 3.090 | 2.663 | 1,364,000 |
| 2024-10-29 | 3.150 | 3.200 | 3.110 | 3.160 | 2.723 | 875,000 |
| 2024-10-28 | 3.120 | 3.140 | 3.030 | 3.140 | 2.706 | 883,000 |
| 2024-10-25 | 3.090 | 3.110 | 3.050 | 3.050 | 2.628 | 657,000 |
| 2024-10-24 | 3.200 | 3.200 | 3.050 | 3.100 | 2.671 | 2,868,000 |
| 2024-10-23 | 3.340 | 3.340 | 3.130 | 3.220 | 2.775 | 1,016,000 |
| 2024-10-22 | 3.130 | 3.270 | 3.090 | 3.240 | 2.792 | 1,426,000 |
| 2024-10-21 | 3.200 | 3.250 | 3.080 | 3.130 | 2.697 | 864,000 |
| 2024-10-18 | 3.060 | 3.240 | 3.060 | 3.200 | 2.757 | 1,038,000 |
| 2024-10-17 | 3.130 | 3.190 | 3.030 | 3.100 | 2.671 | 1,216,000 |
| 2024-10-16 | 3.100 | 3.140 | 3.000 | 3.130 | 2.697 | 1,130,000 |
| 2024-10-15 | 3.320 | 3.320 | 2.950 | 3.100 | 2.671 | 1,742,000 |
| 2024-10-14 | 3.320 | 3.320 | 3.140 | 3.320 | 2.861 | 2,096,000 |
| 2024-10-10 | 3.380 | 3.470 | 3.260 | 3.310 | 2.852 | 2,379,757 |
| 2024-10-09 | 3.540 | 3.540 | 3.190 | 3.380 | 2.912 | 4,289,680 |
| 2024-10-08 | 3.920 | 4.000 | 3.370 | 3.460 | 2.981 | 4,744,800 |
| 2024-10-07 | 3.990 | 4.000 | 3.700 | 3.930 | 3.386 | 3,651,804 |
| 2024-10-04 | 3.660 | 3.990 | 3.660 | 3.990 | 3.438 | 5,609,000 |
| 2024-10-03 | 3.760 | 3.760 | 3.370 | 3.670 | 3.162 | 3,478,950 |
| 2024-10-02 | 3.670 | 3.990 | 3.660 | 3.760 | 3.240 | 7,539,000 |
| 2024-09-30 | 3.320 | 3.700 | 3.320 | 3.610 | 3.111 | 7,498,876 |
| 2024-09-27 | 2.960 | 3.280 | 2.960 | 3.280 | 2.826 | 8,401,000 |
| 2024-09-26 | 2.690 | 2.880 | 2.640 | 2.880 | 2.482 | 2,865,000 |
| 2024-09-25 | 2.690 | 2.780 | 2.600 | 2.600 | 2.240 | 1,393,000 |
| 2024-09-24 | 2.690 | 2.700 | 2.550 | 2.630 | 2.266 | 2,125,000 |
| 2024-09-23 | 2.680 | 2.710 | 2.580 | 2.670 | 2.301 | 1,435,000 |
| 2024-09-20 | 2.590 | 2.690 | 2.540 | 2.670 | 2.301 | 1,529,000 |
| 2024-09-19 | 2.500 | 2.610 | 2.490 | 2.570 | 2.214 | 2,783,000 |
| 2024-09-17 | 2.620 | 2.660 | 2.510 | 2.510 | 2.163 | 466,000 |
| 2024-09-16 | 2.520 | 2.600 | 2.510 | 2.590 | 2.232 | 316,000 |
| 2024-09-13 | 2.570 | 2.680 | 2.520 | 2.520 | 2.171 | 835,000 |
| 2024-09-12 | 2.590 | 2.620 | 2.520 | 2.570 | 2.214 | 1,061,000 |
| 2024-09-11 | 2.610 | 2.650 | 2.560 | 2.590 | 2.232 | 1,220,000 |
| 2024-09-10 | 2.660 | 2.660 | 2.560 | 2.630 | 2.266 | 856,000 |
| 2024-09-09 | 2.730 | 2.770 | 2.590 | 2.710 | 2.335 | 1,611,000 |
| 2024-09-05 | 2.770 | 2.850 | 2.720 | 2.760 | 2.378 | 1,355,000 |
| 2024-09-04 | 2.700 | 2.760 | 2.630 | 2.760 | 2.378 | 1,497,000 |
| 2024-09-03 | 2.810 | 2.810 | 2.690 | 2.710 | 2.335 | 4,569,000 |
| 2024-09-02 | 2.740 | 2.840 | 2.710 | 2.820 | 2.430 | 1,176,000 |
| 2024-08-30 | 2.780 | 2.840 | 2.660 | 2.710 | 2.335 | 1,624,121 |
| 2024-08-29 | 2.800 | 2.850 | 2.750 | 2.750 | 2.370 | 1,945,000 |
| 2024-08-28 | 2.890 | 2.890 | 2.740 | 2.810 | 2.421 | 1,592,000 |
| 2024-08-27 | 2.850 | 2.910 | 2.780 | 2.900 | 2.499 | 638,000 |
| 2024-08-26 | 2.860 | 2.890 | 2.800 | 2.890 | 2.490 | 677,000 |
| 2024-08-23 | 2.960 | 2.960 | 2.790 | 2.850 | 2.456 | 1,455,000 |
| 2024-08-22 | 3.090 | 3.130 | 2.920 | 2.960 | 2.551 | 1,751,844 |
| 2024-08-21 | 2.950 | 3.080 | 2.860 | 3.060 | 2.637 | 1,194,000 |
| 2024-08-20 | 3.060 | 3.060 | 2.810 | 2.950 | 2.542 | 2,736,431 |
| 2024-08-19 | 3.080 | 3.150 | 2.980 | 3.040 | 2.619 | 2,669,000 |
| 2024-08-16 | 2.780 | 3.100 | 2.780 | 3.020 | 2.602 | 3,961,000 |
| 2024-08-15 | 2.800 | 2.810 | 2.720 | 2.750 | 2.370 | 663,000 |
| 2024-08-14 | 2.870 | 2.970 | 2.780 | 2.790 | 2.404 | 1,711,000 |
| 2024-08-13 | 2.740 | 2.850 | 2.740 | 2.830 | 2.439 | 1,583,000 |
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.