China East Education Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.190	4.370	4.180	4.290	4.290	1,686,000
2026-07-24	4.330	4.330	4.090	4.190	4.190	2,523,500
2026-07-23	4.170	4.330	4.080	4.250	4.250	4,104,500
2026-07-22	4.110	4.190	4.060	4.130	4.130	3,533,500
2026-07-21	4.350	4.350	4.130	4.200	4.200	6,975,000
2026-07-20	4.300	4.430	4.270	4.300	4.300	2,120,000
2026-07-17	4.340	4.370	4.170	4.300	4.300	2,680,500
2026-07-16	4.290	4.400	4.290	4.320	4.320	3,072,000
2026-07-15	4.280	4.380	4.240	4.300	4.300	2,955,500
2026-07-14	4.090	4.260	4.040	4.250	4.250	5,512,332
2026-07-13	4.180	4.270	4.060	4.140	4.140	2,466,000
2026-07-10	4.170	4.280	4.130	4.170	4.170	1,459,000
2026-07-09	4.290	4.310	4.150	4.210	4.210	4,055,000
2026-07-08	4.110	4.300	4.060	4.290	4.290	2,479,500
2026-07-07	4.290	4.290	3.980	4.110	4.110	4,045,000
2026-07-06	4.050	4.150	4.000	4.110	4.110	6,093,000
2026-07-03	3.880	4.050	3.800	4.050	4.050	10,216,500
2026-07-02	3.790	3.900	3.750	3.840	3.840	30,276,500
2026-06-30	3.830	3.830	3.570	3.660	3.660	3,839,500
2026-06-29	3.720	3.880	3.680	3.790	3.790	5,012,500
2026-06-26	3.720	3.750	3.670	3.700	3.700	10,745,000
2026-06-25	3.830	3.830	3.700	3.780	3.780	8,182,500
2026-06-24	3.930	3.930	3.780	3.830	3.830	4,937,500
2026-06-23	3.980	4.000	3.830	3.900	3.900	4,134,831
2026-06-22	4.350	4.350	3.810	3.980	3.980	11,139,000
2026-06-18	4.080	4.110	3.900	4.070	4.070	5,980,499
2026-06-17	3.970	4.100	3.850	4.080	4.080	9,293,500
2026-06-16	4.410	4.410	3.820	3.920	3.920	19,797,000
2026-06-15	4.540	4.600	4.370	4.430	4.430	5,521,000
2026-06-12	4.440	4.600	4.440	4.540	4.540	3,070,000
2026-06-11	4.440	4.610	4.420	4.530	4.530	5,960,500
2026-06-10	4.370	4.580	4.370	4.530	4.530	2,456,000
2026-06-09	4.600	4.690	4.480	4.530	4.530	3,147,000
2026-06-08	4.430	4.490	4.360	4.410	4.410	2,805,500
2026-06-05	4.520	4.550	4.440	4.500	4.500	2,632,500
2026-06-04	4.580	4.640	4.490	4.520	4.520	1,791,000
2026-06-03	4.700	4.700	4.550	4.640	4.640	2,704,500
2026-06-02	4.760	4.840	4.670	4.720	4.720	2,075,000
2026-06-01	4.590	4.840	4.470	4.770	4.770	5,542,500
2026-05-29	4.760	4.920	4.730	4.760	4.760	2,460,000
2026-05-28	4.810	4.890	4.780	4.800	4.800	2,462,250
2026-05-27	5.170	5.210	4.850	4.880	4.880	5,310,500
2026-05-26	4.990	5.210	4.850	5.170	5.170	4,905,000
2026-05-22	4.980	5.030	4.780	4.970	4.970	5,865,500
2026-05-21	5.000	5.100	4.900	4.960	4.960	4,022,000
2026-05-20	4.840	4.980	4.750	4.930	4.930	4,233,500
2026-05-19	4.880	5.030	4.840	4.890	4.890	5,184,000
2026-05-18	4.950	4.950	4.640	4.880	4.880	6,191,000
2026-05-15	4.840	5.000	4.760	4.970	4.970	3,354,500
2026-05-14	4.730	4.900	4.720	4.870	4.870	4,965,500
2026-05-13	4.700	4.870	4.700	4.840	4.840	13,544,500
2026-05-12	4.870	4.950	4.670	4.700	4.700	9,111,000
2026-05-11	5.060	5.060	4.830	4.920	4.920	11,366,500
2026-05-08	5.100	5.150	5.030	5.060	5.060	1,669,500
2026-05-07	5.120	5.210	5.050	5.080	5.080	2,522,000
2026-05-06	5.150	5.210	5.040	5.100	5.100	3,269,000
2026-05-05	5.200	5.200	4.970	5.040	5.040	1,274,000
2026-05-04	5.420	5.420	5.160	5.160	5.160	1,074,500
2026-04-30	5.220	5.540	5.220	5.290	5.290	5,549,000
2026-04-29	5.140	5.250	5.110	5.220	5.220	3,703,500

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.2000 HKD
2023-05-30	0.2000 HKD
2022-05-30	0.2450 HKD
2021-05-28	0.2700 HKD
2020-05-29	0.2100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.