China East Education Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.140 | 5.250 | 5.110 | 5.220 | 5.220 | 3,703,500 |
| 2026-04-28 | 5.240 | 5.240 | 5.060 | 5.100 | 5.100 | 1,991,000 |
| 2026-04-27 | 5.190 | 5.280 | 5.110 | 5.190 | 5.190 | 2,438,500 |
| 2026-04-24 | 5.140 | 5.350 | 5.080 | 5.240 | 5.240 | 2,224,209 |
| 2026-04-23 | 5.240 | 5.300 | 5.080 | 5.150 | 5.150 | 3,973,717 |
| 2026-04-22 | 5.300 | 5.300 | 5.100 | 5.190 | 5.190 | 4,916,000 |
| 2026-04-21 | 5.060 | 5.540 | 5.060 | 5.360 | 5.360 | 5,446,500 |
| 2026-04-20 | 5.120 | 5.360 | 5.120 | 5.280 | 5.280 | 2,425,000 |
| 2026-04-17 | 5.210 | 5.250 | 5.130 | 5.180 | 5.180 | 3,249,000 |
| 2026-04-16 | 5.020 | 5.310 | 4.870 | 5.210 | 5.210 | 14,169,147 |
| 2026-04-15 | 5.200 | 5.250 | 4.980 | 5.020 | 5.020 | 5,057,500 |
| 2026-04-14 | 5.270 | 5.390 | 5.090 | 5.150 | 5.150 | 2,874,000 |
| 2026-04-13 | 5.300 | 5.310 | 5.190 | 5.200 | 5.200 | 2,823,500 |
| 2026-04-10 | 5.500 | 5.600 | 5.360 | 5.400 | 5.400 | 3,037,000 |
| 2026-04-09 | 5.430 | 5.560 | 5.340 | 5.400 | 5.400 | 5,486,045 |
| 2026-04-08 | 5.200 | 5.740 | 5.200 | 5.660 | 5.660 | 9,820,335 |
| 2026-04-02 | 5.220 | 5.320 | 5.120 | 5.140 | 5.140 | 2,061,500 |
| 2026-04-01 | 5.250 | 5.270 | 5.110 | 5.240 | 5.240 | 2,428,707 |
| 2026-03-31 | 5.160 | 5.200 | 5.000 | 5.090 | 5.090 | 6,901,662 |
| 2026-03-30 | 5.330 | 5.330 | 5.050 | 5.090 | 5.090 | 7,463,000 |
| 2026-03-27 | 5.210 | 5.520 | 5.210 | 5.360 | 5.360 | 4,201,000 |
| 2026-03-26 | 5.620 | 5.670 | 5.360 | 5.370 | 5.370 | 3,173,000 |
| 2026-03-25 | 5.780 | 5.850 | 5.640 | 5.680 | 5.680 | 3,469,500 |
| 2026-03-24 | 5.460 | 5.830 | 5.460 | 5.780 | 5.780 | 5,503,000 |
| 2026-03-23 | 5.620 | 5.870 | 5.350 | 5.450 | 5.450 | 10,290,500 |
| 2026-03-20 | 6.000 | 6.240 | 5.780 | 5.880 | 5.880 | 7,673,500 |
| 2026-03-19 | 5.970 | 5.980 | 5.700 | 5.910 | 5.910 | 7,229,500 |
| 2026-03-18 | 6.040 | 6.460 | 5.810 | 5.990 | 5.990 | 20,811,000 |
| 2026-03-17 | 5.730 | 5.820 | 5.570 | 5.630 | 5.630 | 3,733,095 |
| 2026-03-16 | 5.520 | 5.680 | 5.460 | 5.630 | 5.630 | 1,934,500 |
| 2026-03-13 | 5.670 | 5.670 | 5.500 | 5.520 | 5.520 | 2,590,500 |
| 2026-03-12 | 5.620 | 5.730 | 5.500 | 5.670 | 5.670 | 4,435,500 |
| 2026-03-11 | 5.850 | 6.060 | 5.620 | 5.620 | 5.620 | 2,342,157 |
| 2026-03-10 | 5.820 | 6.000 | 5.780 | 5.850 | 5.850 | 3,272,928 |
| 2026-03-09 | 5.830 | 5.870 | 5.680 | 5.770 | 5.770 | 4,440,000 |
| 2026-03-06 | 5.880 | 6.180 | 5.820 | 6.130 | 6.130 | 4,332,000 |
| 2026-03-05 | 5.960 | 6.180 | 5.800 | 5.800 | 5.800 | 2,635,000 |
| 2026-03-04 | 5.930 | 6.140 | 5.820 | 5.940 | 5.940 | 3,895,000 |
| 2026-03-03 | 6.250 | 6.420 | 5.970 | 6.050 | 6.050 | 3,930,500 |
| 2026-03-02 | 6.500 | 6.500 | 6.140 | 6.270 | 6.270 | 6,696,000 |
| 2026-02-27 | 6.700 | 6.760 | 6.460 | 6.500 | 6.500 | 9,818,000 |
| 2026-02-26 | 6.200 | 7.000 | 6.150 | 6.700 | 6.700 | 27,587,385 |
| 2026-02-25 | 6.000 | 6.330 | 6.000 | 6.170 | 6.170 | 4,687,000 |
| 2026-02-24 | 6.020 | 6.390 | 5.970 | 5.980 | 5.980 | 7,411,795 |
| 2026-02-23 | 6.050 | 6.140 | 6.030 | 6.040 | 6.040 | 724,000 |
| 2026-02-20 | 6.270 | 6.270 | 5.980 | 6.000 | 6.000 | 712,500 |
| 2026-02-16 | 6.210 | 6.250 | 6.110 | 6.210 | 6.210 | 276,500 |
| 2026-02-13 | 6.150 | 6.430 | 6.090 | 6.200 | 6.200 | 3,817,000 |
| 2026-02-12 | 6.180 | 6.620 | 6.160 | 6.220 | 6.220 | 12,403,300 |
| 2026-02-11 | 6.160 | 6.230 | 5.940 | 6.100 | 6.100 | 5,273,000 |
| 2026-02-10 | 6.210 | 6.360 | 6.040 | 6.070 | 6.070 | 8,140,000 |
| 2026-02-09 | 5.500 | 6.390 | 5.500 | 6.210 | 6.210 | 25,784,500 |
| 2026-02-06 | 5.440 | 5.620 | 5.440 | 5.480 | 5.480 | 3,458,500 |
| 2026-02-05 | 5.590 | 5.650 | 5.470 | 5.590 | 5.590 | 1,497,500 |
| 2026-02-04 | 5.510 | 5.670 | 5.390 | 5.590 | 5.590 | 5,075,500 |
| 2026-02-03 | 5.570 | 5.720 | 5.390 | 5.480 | 5.480 | 4,946,000 |
| 2026-02-02 | 5.770 | 5.770 | 5.400 | 5.520 | 5.520 | 5,249,476 |
| 2026-01-30 | 5.770 | 5.830 | 5.580 | 5.690 | 5.690 | 7,558,000 |
| 2026-01-29 | 5.760 | 5.760 | 5.510 | 5.650 | 5.650 | 16,889,500 |
| 2026-01-28 | 5.760 | 5.970 | 5.660 | 5.740 | 5.740 | 14,253,322 |
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.