China East Education Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.215 | 4.340 | 4.150 | 4.170 | 4.170 | 3,072,000 |
| 2026-10-20 | 4.245 | 4.310 | 4.170 | 4.215 | 4.215 | 5,265,000 |
| 2026-10-16 | 4.095 | 4.405 | 4.045 | 4.275 | 4.275 | 8,279,300 |
| 2026-10-15 | 4.255 | 4.350 | 3.950 | 4.050 | 4.050 | 7,062,000 |
| 2026-10-14 | 4.040 | 4.270 | 4.020 | 4.100 | 4.100 | 15,718,991 |
| 2026-10-13 | 3.710 | 4.135 | 3.635 | 4.075 | 4.075 | 16,735,000 |
| 2026-10-12 | 3.630 | 3.860 | 3.630 | 3.710 | 3.710 | 3,989,500 |
| 2026-10-09 | 3.515 | 3.660 | 3.510 | 3.620 | 3.620 | 4,459,000 |
| 2026-10-08 | 3.595 | 3.790 | 3.520 | 3.535 | 3.535 | 4,904,286 |
| 2026-10-07 | 3.540 | 3.595 | 3.505 | 3.585 | 3.585 | 1,052,000 |
| 2026-10-06 | 3.600 | 3.600 | 3.510 | 3.540 | 3.540 | 742,500 |
| 2026-10-05 | 3.610 | 3.640 | 3.565 | 3.600 | 3.600 | 965,500 |
| 2026-10-02 | 3.720 | 3.720 | 3.625 | 3.650 | 3.650 | 684,500 |
| 2026-09-30 | 3.715 | 3.845 | 3.700 | 3.800 | 3.800 | 3,045,500 |
| 2026-09-29 | 3.795 | 3.820 | 3.700 | 3.755 | 3.755 | 2,368,500 |
| 2026-09-28 | 3.720 | 3.880 | 3.720 | 3.795 | 3.795 | 4,060,500 |
| 2026-09-25 | 3.705 | 3.730 | 3.605 | 3.720 | 3.720 | 330,500 |
| 2026-09-24 | 3.825 | 3.855 | 3.755 | 3.785 | 3.785 | 1,438,500 |
| 2026-09-23 | 3.875 | 3.880 | 3.800 | 3.825 | 3.825 | 1,425,568 |
| 2026-09-22 | 3.905 | 3.925 | 3.840 | 3.880 | 3.880 | 1,596,500 |
| 2026-09-21 | 3.865 | 3.945 | 3.810 | 3.905 | 3.905 | 2,863,000 |
| 2026-09-18 | 3.900 | 3.950 | 3.835 | 3.885 | 3.885 | 5,078,500 |
| 2026-09-17 | 3.815 | 4.010 | 3.745 | 3.860 | 3.860 | 4,060,167 |
| 2026-09-16 | 3.905 | 3.915 | 3.830 | 3.865 | 3.865 | 1,768,516 |
| 2026-09-15 | 3.965 | 4.000 | 3.890 | 3.925 | 3.925 | 5,428,278 |
| 2026-09-14 | 3.960 | 4.000 | 3.925 | 3.940 | 3.940 | 1,274,500 |
| 2026-09-11 | 3.890 | 4.020 | 3.835 | 3.970 | 3.970 | 2,253,080 |
| 2026-09-10 | 3.935 | 3.940 | 3.815 | 3.895 | 3.895 | 5,545,317 |
| 2026-09-09 | 4.100 | 4.100 | 3.980 | 3.985 | 3.985 | 2,260,500 |
| 2026-09-08 | 4.135 | 4.165 | 4.045 | 4.140 | 4.140 | 3,347,500 |
| 2026-09-07 | 4.190 | 4.230 | 4.045 | 4.125 | 4.125 | 3,850,500 |
| 2026-09-04 | 4.130 | 4.355 | 4.110 | 4.190 | 4.190 | 5,177,500 |
| 2026-09-03 | 4.035 | 4.180 | 4.035 | 4.095 | 4.095 | 3,312,500 |
| 2026-09-02 | 4.070 | 4.090 | 3.960 | 4.080 | 4.080 | 3,168,000 |
| 2026-09-01 | 4.000 | 4.135 | 3.980 | 4.080 | 4.080 | 4,797,500 |
| 2026-08-31 | 4.000 | 4.080 | 3.955 | 4.010 | 4.010 | 4,821,500 |
| 2026-08-28 | 4.000 | 4.050 | 3.965 | 4.045 | 4.045 | 3,397,000 |
| 2026-08-27 | 3.960 | 4.050 | 3.935 | 4.000 | 4.000 | 5,544,000 |
| 2026-08-26 | 4.030 | 4.105 | 3.960 | 3.965 | 3.965 | 4,819,313 |
| 2026-08-25 | 4.000 | 4.125 | 3.885 | 4.050 | 4.050 | 5,362,500 |
| 2026-08-24 | 4.080 | 4.130 | 3.935 | 3.985 | 3.985 | 3,830,500 |
| 2026-08-21 | 3.940 | 4.060 | 3.840 | 4.050 | 4.050 | 13,037,961 |
| 2026-08-20 | 4.430 | 4.495 | 3.790 | 3.940 | 3.940 | 33,978,226 |
| 2026-08-19 | 4.430 | 4.435 | 4.305 | 4.345 | 4.345 | 2,249,500 |
| 2026-08-18 | 4.260 | 4.450 | 4.210 | 4.440 | 4.440 | 3,375,000 |
| 2026-08-17 | 4.060 | 4.300 | 4.025 | 4.260 | 4.260 | 18,246,500 |
| 2026-08-14 | 4.085 | 4.095 | 4.000 | 4.040 | 4.040 | 4,467,697 |
| 2026-08-13 | 4.275 | 4.275 | 4.090 | 4.105 | 4.105 | 6,905,500 |
| 2026-08-12 | 4.250 | 4.260 | 4.130 | 4.230 | 4.230 | 2,146,000 |
| 2026-08-11 | 4.440 | 4.445 | 4.290 | 4.300 | 4.300 | 1,280,500 |
| 2026-08-10 | 4.335 | 4.455 | 4.315 | 4.415 | 4.415 | 2,164,500 |
| 2026-08-07 | 4.330 | 4.365 | 4.300 | 4.335 | 4.335 | 1,496,500 |
| 2026-08-06 | 4.420 | 4.420 | 4.240 | 4.335 | 4.335 | 4,038,500 |
| 2026-08-05 | 4.390 | 4.470 | 4.350 | 4.400 | 4.400 | 3,180,000 |
| 2026-08-04 | 4.580 | 4.580 | 4.340 | 4.400 | 4.400 | 4,662,500 |
| 2026-08-03 | 4.565 | 4.655 | 4.480 | 4.585 | 4.585 | 3,231,071 |
| 2026-07-31 | 4.800 | 4.800 | 4.520 | 4.550 | 4.550 | 6,104,000 |
| 2026-07-30 | 4.760 | 4.840 | 4.650 | 4.700 | 4.700 | 4,204,000 |
| 2026-07-29 | 4.460 | 4.820 | 4.450 | 4.760 | 4.760 | 6,879,061 |
| 2026-07-28 | 4.300 | 4.540 | 4.300 | 4.460 | 4.460 | 8,312,000 |
Page 1 of 2 · 64 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.