China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	6.200	6.200	5.780	5.900	5.900	9,638,500
2026-01-23	6.220	6.370	6.160	6.230	6.230	3,109,500
2026-01-22	6.170	6.240	6.050	6.200	6.200	3,942,500
2026-01-21	6.140	6.200	5.950	6.130	6.130	9,368,000
2026-01-20	6.290	6.360	6.140	6.250	6.250	2,934,178
2026-01-19	6.350	6.380	6.110	6.280	6.280	12,080,000
2026-01-16	6.440	6.600	6.370	6.480	6.480	8,223,000
2026-01-15	6.640	6.720	6.320	6.440	6.440	6,421,052
2026-01-14	6.420	6.680	6.320	6.640	6.640	5,746,500
2026-01-13	6.250	6.600	6.250	6.370	6.370	7,668,530
2026-01-12	6.640	6.640	6.280	6.430	6.430	10,659,500
2026-01-09	6.330	6.730	6.200	6.590	6.590	9,978,550
2026-01-08	6.560	6.620	6.250	6.300	6.300	12,463,500
2026-01-07	6.620	6.750	6.530	6.690	6.690	3,122,000
2026-01-06	6.540	6.700	6.410	6.670	6.670	7,670,000
2026-01-05	6.720	6.730	6.450	6.520	6.520	7,325,000
2026-01-02	6.730	6.930	6.450	6.720	6.720	1,358,500
2025-12-31	6.740	6.840	6.620	6.640	6.640	4,134,500
2025-12-30	6.750	7.000	6.710	6.830	6.830	4,239,500
2025-12-29	6.890	7.040	6.710	6.730	6.730	5,468,000
2025-12-24	6.970	6.970	6.830	6.840	6.840	1,749,208
2025-12-23	6.980	7.130	6.900	6.980	6.980	4,397,000
2025-12-22	6.960	7.210	6.900	6.980	6.980	7,007,860
2025-12-19	6.620	6.960	6.490	6.930	6.930	8,181,500
2025-12-18	6.770	6.770	6.410	6.550	6.550	7,346,000
2025-12-17	6.860	6.900	6.710	6.760	6.760	4,811,500
2025-12-16	6.830	6.870	6.630	6.800	6.800	8,121,500
2025-12-15	6.860	7.170	6.790	6.830	6.830	10,555,900
2025-12-12	6.690	6.920	6.370	6.860	6.860	10,105,000
2025-12-11	6.290	6.690	6.240	6.690	6.690	9,553,000
2025-12-10	6.340	6.340	6.080	6.240	6.240	2,442,245
2025-12-09	6.410	6.760	6.310	6.340	6.340	8,734,000
2025-12-08	6.010	6.550	6.010	6.420	6.420	6,686,307
2025-12-05	6.090	6.300	5.940	6.210	6.210	3,516,000
2025-12-04	6.190	6.190	5.990	6.070	6.070	2,619,500
2025-12-03	6.220	6.260	6.070	6.150	6.150	2,534,133
2025-12-02	6.610	6.610	6.180	6.220	6.220	6,113,500
2025-12-01	6.350	6.660	6.210	6.610	6.610	10,283,500
2025-11-28	5.960	6.420	5.960	6.320	6.320	11,907,000
2025-11-27	5.770	6.280	5.740	6.030	6.030	12,181,500
2025-11-26	5.650	5.860	5.650	5.780	5.780	4,637,000
2025-11-25	5.860	5.890	5.580	5.620	5.620	2,380,625
2025-11-24	6.000	6.000	5.490	5.810	5.810	4,407,000
2025-11-21	5.650	5.750	5.490	5.550	5.550	10,420,900
2025-11-20	6.020	6.020	5.660	5.710	5.710	5,696,500
2025-11-19	6.130	6.140	5.790	5.930	5.930	9,599,525
2025-11-18	6.510	6.510	5.950	6.020	6.020	2,906,000
2025-11-17	6.230	6.280	6.060	6.140	6.140	3,226,000
2025-11-14	6.480	6.480	6.250	6.330	6.330	3,215,248
2025-11-13	6.490	6.490	6.390	6.480	6.480	2,598,000
2025-11-12	6.490	6.550	6.390	6.440	6.440	4,160,000
2025-11-11	6.480	6.540	6.420	6.520	6.520	2,876,000
2025-11-10	6.480	6.480	6.350	6.400	6.400	2,496,150
2025-11-07	6.400	6.450	6.310	6.400	6.400	2,522,000
2025-11-06	6.490	6.490	6.240	6.460	6.460	4,000,500
2025-11-05	6.300	6.540	6.210	6.310	6.310	7,962,000
2025-11-04	6.570	6.660	6.410	6.490	6.490	4,841,500
2025-11-03	6.400	6.680	6.400	6.610	6.610	5,529,000
2025-10-31	6.680	6.790	6.510	6.540	6.540	2,518,000
2025-10-30	6.500	7.080	6.460	6.680	6.680	7,871,500

← NewerPage 4 of 5 · 246 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.