China East Education Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.500 | 7.080 | 6.460 | 6.680 | 6.680 | 7,871,500 |
| 2025-10-28 | 6.730 | 6.890 | 6.650 | 6.810 | 6.810 | 5,079,000 |
| 2025-10-27 | 6.690 | 6.800 | 6.690 | 6.720 | 6.720 | 3,640,000 |
| 2025-10-24 | 6.720 | 6.800 | 6.650 | 6.690 | 6.690 | 2,271,000 |
| 2025-10-23 | 6.700 | 6.720 | 6.520 | 6.700 | 6.700 | 3,899,000 |
| 2025-10-22 | 6.710 | 6.720 | 6.580 | 6.700 | 6.700 | 7,459,500 |
| 2025-10-21 | 6.880 | 7.010 | 6.680 | 6.710 | 6.710 | 4,035,500 |
| 2025-10-20 | 6.400 | 6.930 | 6.400 | 6.910 | 6.910 | 6,788,500 |
| 2025-10-17 | 6.790 | 6.790 | 6.450 | 6.540 | 6.540 | 7,321,460 |
| 2025-10-16 | 6.920 | 6.990 | 6.700 | 6.770 | 6.770 | 6,547,657 |
| 2025-10-15 | 6.950 | 6.980 | 6.750 | 6.920 | 6.920 | 13,408,832 |
| 2025-10-14 | 7.200 | 7.200 | 6.610 | 6.660 | 6.660 | 6,609,500 |
| 2025-10-13 | 6.800 | 6.960 | 6.670 | 6.930 | 6.930 | 3,644,500 |
| 2025-10-10 | 7.040 | 7.160 | 6.900 | 6.950 | 6.950 | 3,923,000 |
| 2025-10-09 | 7.100 | 7.180 | 6.920 | 7.050 | 7.050 | 6,036,880 |
| 2025-10-08 | 7.170 | 7.170 | 6.870 | 7.010 | 7.010 | 3,517,000 |
| 2025-10-06 | 7.190 | 7.210 | 7.010 | 7.170 | 7.170 | 773,000 |
| 2025-10-03 | 7.340 | 7.410 | 7.200 | 7.270 | 7.270 | 1,693,570 |
| 2025-10-02 | 7.670 | 7.670 | 7.280 | 7.340 | 7.340 | 2,705,166 |
| 2025-09-30 | 7.500 | 7.710 | 7.370 | 7.640 | 7.640 | 7,725,860 |
| 2025-09-29 | 7.040 | 7.470 | 7.040 | 7.470 | 7.470 | 10,712,590 |
| 2025-09-26 | 7.160 | 7.190 | 6.900 | 6.930 | 6.930 | 3,831,880 |
| 2025-09-25 | 6.960 | 7.180 | 6.870 | 7.080 | 7.080 | 7,909,290 |
| 2025-09-24 | 7.080 | 7.080 | 6.860 | 6.950 | 6.950 | 4,103,240 |
| 2025-09-23 | 7.060 | 7.250 | 6.950 | 6.970 | 6.970 | 9,735,540 |
| 2025-09-22 | 7.090 | 7.200 | 6.990 | 7.140 | 7.140 | 6,633,280 |
| 2025-09-19 | 7.350 | 7.350 | 7.000 | 7.100 | 7.100 | 14,630,540 |
| 2025-09-18 | 7.280 | 7.370 | 7.140 | 7.230 | 7.230 | 2,808,500 |
| 2025-09-17 | 7.380 | 7.380 | 7.150 | 7.280 | 7.280 | 6,471,000 |
| 2025-09-16 | 7.580 | 7.580 | 7.250 | 7.330 | 7.330 | 6,430,000 |
| 2025-09-15 | 7.430 | 7.620 | 7.370 | 7.580 | 7.580 | 7,830,500 |
| 2025-09-12 | 7.300 | 7.400 | 7.150 | 7.390 | 7.390 | 7,811,000 |
| 2025-09-11 | 7.550 | 7.550 | 7.060 | 7.300 | 7.300 | 9,329,360 |
| 2025-09-10 | 7.420 | 7.470 | 7.090 | 7.220 | 7.220 | 12,810,000 |
| 2025-09-09 | 7.740 | 7.740 | 7.360 | 7.420 | 7.420 | 10,442,000 |
| 2025-09-08 | 7.700 | 7.960 | 7.650 | 7.740 | 7.740 | 5,485,000 |
| 2025-09-05 | 7.870 | 8.020 | 7.750 | 7.970 | 7.970 | 10,805,536 |
| 2025-09-04 | 8.040 | 8.040 | 7.580 | 7.700 | 7.700 | 6,971,000 |
| 2025-09-03 | 7.900 | 8.070 | 7.710 | 7.800 | 7.800 | 9,711,662 |
| 2025-09-02 | 7.780 | 7.920 | 7.620 | 7.900 | 7.900 | 8,813,800 |
| 2025-09-01 | 8.060 | 8.090 | 7.720 | 7.780 | 7.780 | 10,345,940 |
| 2025-08-29 | 7.630 | 8.220 | 7.630 | 8.060 | 8.060 | 11,342,000 |
| 2025-08-28 | 8.080 | 8.170 | 7.700 | 7.810 | 7.810 | 8,096,500 |
| 2025-08-27 | 8.380 | 8.420 | 8.040 | 8.080 | 8.080 | 7,274,248 |
| 2025-08-26 | 8.000 | 8.670 | 8.000 | 8.490 | 8.490 | 11,642,500 |
| 2025-08-25 | 8.140 | 8.170 | 7.750 | 8.050 | 8.050 | 18,687,246 |
| 2025-08-22 | 8.490 | 8.500 | 8.060 | 8.130 | 8.130 | 7,732,620 |
| 2025-08-21 | 8.450 | 8.660 | 8.250 | 8.430 | 8.430 | 7,501,000 |
| 2025-08-20 | 8.480 | 8.720 | 8.280 | 8.450 | 8.450 | 9,723,500 |
| 2025-08-19 | 8.300 | 8.590 | 8.090 | 8.440 | 8.440 | 7,429,874 |
| 2025-08-18 | 8.230 | 8.700 | 8.120 | 8.290 | 8.290 | 7,439,500 |
| 2025-08-15 | 8.260 | 8.410 | 8.120 | 8.190 | 8.190 | 7,889,500 |
| 2025-08-14 | 8.600 | 8.640 | 8.020 | 8.260 | 8.260 | 11,906,500 |
| 2025-08-13 | 8.900 | 9.010 | 8.580 | 8.600 | 8.600 | 7,271,075 |
| 2025-08-12 | 9.050 | 9.150 | 8.760 | 8.900 | 8.900 | 6,199,000 |
| 2025-08-11 | 8.500 | 9.050 | 8.450 | 9.050 | 9.050 | 11,224,500 |
| 2025-08-08 | 8.750 | 8.790 | 8.450 | 8.470 | 8.470 | 6,040,000 |
| 2025-08-07 | 8.880 | 8.880 | 8.600 | 8.750 | 8.750 | 6,343,000 |
| 2025-08-06 | 8.580 | 8.790 | 8.490 | 8.780 | 8.780 | 7,537,517 |
| 2025-08-05 | 8.290 | 8.530 | 8.260 | 8.490 | 8.490 | 6,441,000 |
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.