China East Education Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.520 | 5.680 | 5.500 | 5.620 | 5.620 | 6,604,511 |
| 2025-05-08 | 5.700 | 5.700 | 5.420 | 5.500 | 5.500 | 12,362,470 |
| 2025-05-07 | 5.930 | 5.980 | 5.670 | 5.700 | 5.700 | 7,067,880 |
| 2025-05-06 | 5.920 | 6.040 | 5.640 | 5.720 | 5.720 | 8,895,724 |
| 2025-05-02 | 5.880 | 5.940 | 5.690 | 5.920 | 5.920 | 2,274,510 |
| 2025-04-30 | 6.140 | 6.150 | 5.820 | 5.890 | 5.890 | 7,482,500 |
| 2025-04-29 | 5.650 | 6.120 | 5.600 | 6.020 | 6.020 | 16,141,500 |
| 2025-04-28 | 5.600 | 5.760 | 5.540 | 5.600 | 5.600 | 6,905,462 |
| 2025-04-25 | 5.840 | 5.880 | 5.660 | 5.690 | 5.690 | 10,242,230 |
| 2025-04-24 | 6.000 | 6.130 | 5.780 | 5.840 | 5.840 | 10,654,900 |
| 2025-04-23 | 5.700 | 5.970 | 5.520 | 5.970 | 5.970 | 16,773,036 |
| 2025-04-22 | 5.180 | 5.610 | 5.110 | 5.530 | 5.530 | 18,817,623 |
| 2025-04-17 | 5.190 | 5.250 | 5.130 | 5.180 | 5.180 | 3,220,170 |
| 2025-04-16 | 5.200 | 5.290 | 5.090 | 5.220 | 5.220 | 7,074,050 |
| 2025-04-15 | 5.060 | 5.210 | 5.060 | 5.200 | 5.200 | 6,946,600 |
| 2025-04-14 | 4.950 | 5.180 | 4.950 | 5.060 | 5.060 | 3,418,793 |
| 2025-04-11 | 4.770 | 5.070 | 4.700 | 4.960 | 4.960 | 11,381,796 |
| 2025-04-10 | 4.880 | 5.000 | 4.800 | 4.830 | 4.830 | 9,198,269 |
| 2025-04-09 | 4.500 | 4.860 | 4.390 | 4.770 | 4.770 | 14,035,450 |
| 2025-04-08 | 4.660 | 4.840 | 4.480 | 4.670 | 4.670 | 17,146,030 |
| 2025-04-07 | 5.000 | 5.000 | 4.260 | 4.460 | 4.460 | 28,909,456 |
| 2025-04-03 | 4.990 | 5.220 | 4.790 | 5.200 | 5.200 | 9,826,580 |
| 2025-04-02 | 4.910 | 5.250 | 4.910 | 5.090 | 5.090 | 23,729,510 |
| 2025-04-01 | 5.040 | 5.090 | 4.830 | 4.930 | 4.930 | 16,150,586 |
| 2025-03-31 | 4.820 | 5.070 | 4.660 | 5.040 | 5.040 | 24,502,563 |
| 2025-03-28 | 4.370 | 5.130 | 4.370 | 4.830 | 4.830 | 63,920,035 |
| 2025-03-27 | 4.130 | 4.420 | 4.130 | 4.340 | 4.340 | 13,252,200 |
| 2025-03-26 | 3.990 | 4.140 | 3.990 | 4.130 | 4.130 | 6,860,346 |
| 2025-03-25 | 4.200 | 4.250 | 3.970 | 3.990 | 3.990 | 13,137,000 |
| 2025-03-24 | 4.400 | 4.400 | 4.130 | 4.280 | 4.280 | 10,460,500 |
| 2025-03-21 | 4.310 | 4.590 | 4.210 | 4.400 | 4.400 | 10,822,000 |
| 2025-03-20 | 4.410 | 4.530 | 4.290 | 4.320 | 4.320 | 12,535,726 |
| 2025-03-19 | 4.170 | 4.410 | 4.050 | 4.410 | 4.410 | 14,411,158 |
| 2025-03-18 | 4.160 | 4.220 | 4.000 | 4.170 | 4.170 | 14,268,000 |
| 2025-03-17 | 3.770 | 4.240 | 3.720 | 4.160 | 4.160 | 42,642,482 |
| 2025-03-14 | 3.520 | 3.750 | 3.410 | 3.700 | 3.700 | 8,924,474 |
| 2025-03-13 | 3.460 | 3.550 | 3.370 | 3.520 | 3.520 | 8,192,000 |
| 2025-03-12 | 3.590 | 3.600 | 3.410 | 3.520 | 3.520 | 8,325,500 |
| 2025-03-11 | 3.500 | 3.590 | 3.460 | 3.570 | 3.570 | 8,851,500 |
| 2025-03-10 | 3.340 | 3.570 | 3.290 | 3.540 | 3.540 | 12,506,450 |
| 2025-03-07 | 3.260 | 3.550 | 3.240 | 3.350 | 3.350 | 15,371,000 |
| 2025-03-06 | 3.260 | 3.280 | 3.200 | 3.240 | 3.240 | 5,686,500 |
| 2025-03-05 | 3.280 | 3.280 | 3.140 | 3.230 | 3.230 | 3,775,000 |
| 2025-03-04 | 3.140 | 3.300 | 3.120 | 3.260 | 3.260 | 6,367,052 |
| 2025-03-03 | 3.100 | 3.230 | 3.100 | 3.200 | 3.200 | 9,101,500 |
| 2025-02-28 | 3.190 | 3.210 | 3.060 | 3.080 | 3.080 | 9,755,000 |
| 2025-02-27 | 3.050 | 3.210 | 3.040 | 3.200 | 3.200 | 11,504,000 |
| 2025-02-26 | 2.980 | 3.040 | 2.940 | 3.040 | 3.040 | 8,177,500 |
| 2025-02-25 | 2.800 | 3.040 | 2.740 | 2.990 | 2.990 | 13,761,500 |
| 2025-02-24 | 2.740 | 2.850 | 2.730 | 2.840 | 2.840 | 5,210,500 |
| 2025-02-21 | 2.760 | 2.790 | 2.700 | 2.770 | 2.770 | 3,997,050 |
| 2025-02-20 | 2.670 | 2.810 | 2.650 | 2.780 | 2.780 | 7,239,000 |
| 2025-02-19 | 2.650 | 2.700 | 2.640 | 2.670 | 2.670 | 3,787,000 |
| 2025-02-18 | 2.730 | 2.730 | 2.610 | 2.640 | 2.640 | 8,723,034 |
| 2025-02-17 | 2.810 | 2.860 | 2.710 | 2.750 | 2.750 | 4,733,500 |
| 2025-02-14 | 2.690 | 2.800 | 2.690 | 2.790 | 2.790 | 4,878,000 |
| 2025-02-13 | 2.810 | 2.850 | 2.670 | 2.670 | 2.670 | 8,456,500 |
| 2025-02-12 | 2.800 | 2.860 | 2.750 | 2.860 | 2.860 | 2,470,500 |
| 2025-02-11 | 2.860 | 2.900 | 2.750 | 2.770 | 2.770 | 13,500,000 |
| 2025-02-10 | 2.800 | 2.860 | 2.760 | 2.850 | 2.850 | 6,234,500 |
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.