China East Education Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	8.130	8.540	8.050	8.290	8.290	12,886,500
2025-08-01	8.150	8.480	7.450	8.040	8.040	28,523,725
2025-07-31	8.000	8.180	7.950	8.150	8.150	6,969,500
2025-07-30	7.760	8.090	7.760	7.980	7.980	4,092,500
2025-07-29	7.950	7.960	7.650	7.840	7.840	7,317,000
2025-07-28	7.840	7.970	7.770	7.950	7.950	3,373,500
2025-07-25	7.930	8.180	7.720	7.840	7.840	6,837,000
2025-07-24	7.420	7.960	7.380	7.930	7.930	12,841,864
2025-07-23	7.490	7.490	7.260	7.420	7.420	10,857,000
2025-07-22	7.360	7.520	7.250	7.490	7.490	10,616,300
2025-07-21	7.370	7.490	7.260	7.400	7.400	8,901,280
2025-07-18	7.260	7.480	7.170	7.370	7.370	8,939,336
2025-07-17	7.080	7.440	7.020	7.260	7.260	13,507,174
2025-07-16	6.850	7.190	6.780	7.080	7.080	9,376,500
2025-07-15	6.950	7.280	6.680	6.790	6.790	11,860,456
2025-07-14	6.620	6.740	6.550	6.710	6.710	5,888,560
2025-07-11	6.880	7.000	6.610	6.680	6.680	5,026,500
2025-07-10	7.000	7.150	6.820	6.880	6.880	5,813,500
2025-07-09	6.690	7.040	6.550	6.930	6.930	6,906,000
2025-07-08	6.430	6.740	6.430	6.690	6.690	2,750,500
2025-07-07	6.400	6.710	6.360	6.650	6.650	5,570,255
2025-07-04	6.620	6.620	6.210	6.390	6.390	12,392,876
2025-07-03	6.660	6.690	6.450	6.630	6.630	3,419,500
2025-07-02	6.430	6.650	6.410	6.550	6.550	5,368,600
2025-06-30	6.750	6.820	6.550	6.680	6.680	6,535,142
2025-06-27	6.740	6.750	6.560	6.690	6.690	4,807,061
2025-06-26	6.400	6.830	6.300	6.740	6.740	8,134,310
2025-06-25	6.490	6.520	6.280	6.440	6.440	5,915,138
2025-06-24	6.300	6.490	6.170	6.380	6.380	6,200,500
2025-06-23	6.160	6.260	6.050	6.230	6.230	4,140,040
2025-06-20	6.140	6.190	6.040	6.100	6.100	6,773,192
2025-06-19	6.200	6.200	6.000	6.150	6.150	6,265,500
2025-06-18	6.320	6.420	6.170	6.200	6.200	7,679,510
2025-06-17	6.550	6.650	6.250	6.340	6.340	4,768,910
2025-06-16	6.500	6.600	6.310	6.530	6.530	4,822,620
2025-06-13	6.510	6.690	6.360	6.490	6.490	3,709,000
2025-06-12	6.350	6.690	6.280	6.640	6.640	7,979,000
2025-06-11	6.370	6.490	6.330	6.370	6.370	3,143,500
2025-06-10	6.600	6.630	6.280	6.390	6.390	8,170,000
2025-06-09	6.640	6.700	6.360	6.520	6.520	6,693,500
2025-06-06	6.500	6.720	6.480	6.580	6.580	3,562,000
2025-06-05	6.860	6.900	6.450	6.560	6.560	6,967,500
2025-06-04	6.840	7.000	6.530	6.860	6.860	11,332,500
2025-06-03	6.550	6.810	6.400	6.600	6.600	7,047,000
2025-06-02	6.240	6.590	6.190	6.590	6.590	3,818,000
2025-05-30	6.160	6.300	6.040	6.290	6.290	6,513,500
2025-05-29	6.370	6.630	6.250	6.370	6.150	8,186,500
2025-05-28	6.560	6.640	6.160	6.420	6.198	15,979,865
2025-05-27	6.290	6.800	6.250	6.660	6.430	7,879,000
2025-05-26	6.130	6.340	5.950	6.300	6.082	5,670,464
2025-05-23	6.120	6.160	6.080	6.130	6.130	5,623,000
2025-05-22	5.880	6.260	5.870	6.190	6.190	7,409,500
2025-05-21	5.810	6.050	5.800	5.930	5.930	8,829,000
2025-05-20	5.870	5.890	5.750	5.810	5.810	3,673,500
2025-05-19	5.760	5.970	5.730	5.860	5.860	7,348,500
2025-05-16	5.800	5.840	5.630	5.760	5.760	3,526,500
2025-05-15	5.590	5.880	5.550	5.810	5.810	9,507,890
2025-05-14	5.700	5.700	5.490	5.560	5.560	3,416,000
2025-05-13	5.580	5.660	5.450	5.640	5.640	7,043,540
2025-05-12	5.580	5.650	5.520	5.580	5.580	5,708,440

← NewerPage 6 of 21 · 1,233 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.