China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.870	1.910	1.860	1.890	1.890	2,802,318
2026-07-24	1.830	1.870	1.820	1.870	1.870	2,257,460
2026-07-23	1.830	1.870	1.810	1.850	1.850	5,715,460
2026-07-22	1.890	1.890	1.820	1.840	1.840	7,472,034
2026-07-21	1.910	1.910	1.850	1.890	1.890	6,166,000
2026-07-20	1.900	1.920	1.880	1.900	1.900	2,895,000
2026-07-17	1.880	1.900	1.860	1.900	1.900	6,240,000
2026-07-16	1.880	1.930	1.870	1.900	1.900	5,012,671
2026-07-15	1.850	1.890	1.850	1.860	1.860	4,722,000
2026-07-14	1.810	1.850	1.790	1.850	1.850	5,070,000
2026-07-13	1.820	1.840	1.780	1.840	1.840	4,748,000
2026-07-10	1.810	1.850	1.790	1.820	1.820	10,761,347
2026-07-09	1.820	1.850	1.800	1.840	1.840	4,499,941
2026-07-08	1.780	1.850	1.760	1.830	1.830	10,364,218
2026-07-07	1.740	1.780	1.740	1.770	1.770	4,224,144
2026-07-06	1.750	1.780	1.720	1.770	1.770	11,790,485
2026-07-03	1.720	1.760	1.700	1.750	1.750	15,499,460
2026-07-02	1.740	1.750	1.700	1.730	1.730	10,954,200
2026-06-30	1.760	1.780	1.680	1.710	1.710	18,888,520
2026-06-29	1.670	1.900	1.670	1.770	1.770	63,797,660
2026-06-26	1.670	1.680	1.600	1.650	1.650	30,333,312
2026-06-25	1.680	1.710	1.650	1.680	1.680	9,161,286
2026-06-24	1.700	1.770	1.650	1.690	1.690	31,824,000
2026-06-23	1.690	1.790	1.650	1.710	1.710	18,292,000
2026-06-22	1.820	1.820	1.650	1.690	1.690	24,563,000
2026-06-18	1.850	1.870	1.740	1.820	1.820	32,570,539
2026-06-17	1.860	1.880	1.820	1.860	1.860	9,299,695
2026-06-16	1.890	1.900	1.810	1.860	1.860	17,268,000
2026-06-15	1.990	1.990	1.820	1.870	1.870	47,411,699
2026-06-12	2.000	2.020	1.970	1.980	1.980	9,095,000
2026-06-11	1.980	2.020	1.950	2.010	2.010	13,525,190
2026-06-10	2.020	2.020	1.930	1.970	1.970	15,485,000
2026-06-09	1.980	2.080	1.920	1.980	1.980	46,014,711
2026-06-08	2.020	2.040	1.930	1.980	1.980	18,289,000
2026-06-05	1.930	2.040	1.930	2.020	2.020	19,356,000
2026-06-04	1.920	1.970	1.880	1.950	1.950	13,054,000
2026-06-03	1.920	1.930	1.890	1.930	1.930	8,223,000
2026-06-02	1.920	1.950	1.880	1.940	1.940	10,812,000
2026-06-01	1.910	1.960	1.910	1.920	1.920	8,292,000
2026-05-29	1.870	1.920	1.870	1.900	1.900	12,370,000
2026-05-28	1.920	1.930	1.850	1.890	1.890	8,672,000
2026-05-27	1.920	1.940	1.860	1.930	1.930	14,294,000
2026-05-26	2.010	2.010	1.910	1.920	1.920	9,391,000
2026-05-22	2.010	2.030	1.990	2.010	2.010	8,809,000
2026-05-21	2.010	2.040	1.990	2.010	2.010	7,618,168
2026-05-20	2.000	2.030	1.970	2.010	2.010	6,548,929
2026-05-19	2.020	2.060	1.970	2.000	2.000	9,975,462
2026-05-18	2.050	2.060	1.960	2.010	2.010	13,030,290
2026-05-15	2.000	2.090	1.980	2.070	2.070	14,226,970
2026-05-14	2.040	2.060	2.000	2.020	2.020	9,239,562
2026-05-13	2.020	2.060	2.010	2.020	2.020	12,807,360
2026-05-12	2.020	2.050	2.000	2.020	2.020	7,544,248
2026-05-11	2.050	2.060	2.000	2.040	2.040	10,638,000
2026-05-08	2.010	2.050	1.990	2.050	2.050	13,776,450
2026-05-07	2.000	2.050	1.980	1.990	1.990	12,943,420
2026-05-06	2.050	2.140	1.980	1.990	1.990	20,852,000
2026-05-05	2.090	2.100	1.910	1.970	1.970	9,968,720
2026-05-04	2.320	2.320	2.080	2.100	2.100	11,809,000
2026-04-30	2.400	2.420	2.320	2.320	2.320	7,722,000
2026-04-29	2.350	2.440	2.350	2.420	2.420	4,280,989

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-19	0.1112 HKD
2024-06-07	0.2068 HKD
2024-02-14	0.1481 HKD
2023-06-09	0.1858 HKD
2023-02-15	0.3663 HKD
2022-02-24	0.2020 HKD
2021-05-10	0.1970 HKD
2021-02-25	0.1390 HKD
2020-05-07	0.1340 HKD
2020-02-18	0.0900 HKD
2019-05-16	0.0350 HKD
2019-02-27	0.0740 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.