China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.380	2.390	2.350	2.370	2.370	5,224,000
2026-04-27	2.410	2.410	2.380	2.390	2.390	2,640,000
2026-04-24	2.430	2.430	2.370	2.420	2.420	5,117,642
2026-04-23	2.500	2.500	2.400	2.420	2.420	5,172,000
2026-04-22	2.500	2.510	2.470	2.480	2.480	4,118,000
2026-04-21	2.480	2.530	2.470	2.530	2.530	3,641,090
2026-04-20	2.530	2.540	2.420	2.470	2.470	16,678,000
2026-04-17	2.590	2.590	2.530	2.530	2.530	5,582,000
2026-04-16	2.550	2.590	2.550	2.570	2.570	3,478,000
2026-04-15	2.600	2.620	2.560	2.560	2.560	3,610,420
2026-04-14	2.630	2.650	2.560	2.590	2.590	5,579,475
2026-04-13	2.680	2.680	2.600	2.620	2.620	4,917,000
2026-04-10	2.700	2.700	2.660	2.670	2.670	6,451,000
2026-04-09	2.760	2.770	2.680	2.690	2.690	3,771,477
2026-04-08	2.680	2.790	2.680	2.770	2.770	6,441,486
2026-04-02	2.700	2.700	2.650	2.670	2.670	3,465,000
2026-04-01	2.690	2.710	2.640	2.690	2.690	3,933,000
2026-03-31	2.700	2.730	2.650	2.650	2.650	6,546,434
2026-03-30	2.700	2.740	2.700	2.710	2.710	8,274,000
2026-03-27	2.710	2.770	2.710	2.740	2.740	2,330,000
2026-03-26	2.830	2.830	2.720	2.720	2.720	3,356,000
2026-03-25	2.760	2.830	2.760	2.810	2.810	4,858,270
2026-03-24	2.680	2.760	2.670	2.760	2.760	4,823,000
2026-03-23	2.780	2.780	2.640	2.660	2.660	9,014,666
2026-03-20	2.820	2.850	2.750	2.780	2.780	5,923,000
2026-03-19	2.880	2.890	2.800	2.830	2.830	5,399,000
2026-03-18	2.860	2.920	2.840	2.900	2.900	4,725,193
2026-03-17	2.830	2.880	2.780	2.850	2.850	6,841,000
2026-03-16	2.800	2.840	2.750	2.830	2.830	3,926,000
2026-03-13	2.860	2.860	2.780	2.790	2.790	5,753,338
2026-03-12	2.840	2.870	2.820	2.850	2.850	4,224,000
2026-03-11	2.840	2.870	2.830	2.850	2.850	6,158,151
2026-03-10	2.830	2.860	2.800	2.830	2.830	5,508,373
2026-03-09	2.760	2.830	2.730	2.820	2.820	10,532,000
2026-03-06	2.780	2.840	2.770	2.820	2.820	4,615,725
2026-03-05	2.800	2.820	2.740	2.760	2.760	6,262,000
2026-03-04	2.840	2.850	2.730	2.760	2.760	9,184,000
2026-03-03	2.900	2.980	2.820	2.840	2.840	11,312,000
2026-03-02	2.900	2.920	2.820	2.900	2.900	9,572,860
2026-02-27	2.940	2.950	2.870	2.890	2.890	8,156,703
2026-02-26	2.920	2.960	2.920	2.940	2.940	4,809,052
2026-02-25	2.940	2.970	2.910	2.930	2.930	4,366,000
2026-02-24	2.990	3.010	2.920	2.930	2.930	7,621,867
2026-02-23	2.980	3.030	2.920	3.000	3.000	2,858,055
2026-02-20	3.000	3.000	2.920	2.940	2.940	1,484,000
2026-02-16	2.980	2.990	2.920	2.960	2.960	870,000
2026-02-13	2.970	2.980	2.930	2.980	2.980	4,081,996
2026-02-12	3.040	3.060	2.970	2.970	2.970	5,852,000
2026-02-11	3.070	3.070	3.010	3.040	3.040	4,204,497
2026-02-10	3.110	3.130	3.030	3.030	3.030	3,042,000
2026-02-09	3.030	3.110	3.030	3.060	3.060	6,549,491
2026-02-06	2.970	3.030	2.970	3.020	3.020	3,927,000
2026-02-05	2.980	3.010	2.950	3.010	3.010	3,657,978
2026-02-04	2.950	2.990	2.920	2.990	2.990	6,943,518
2026-02-03	3.030	3.060	2.960	2.990	2.990	8,373,267
2026-02-02	3.050	3.050	2.960	2.980	2.980	14,591,390
2026-01-30	3.070	3.310	3.010	3.040	3.040	59,804,000
2026-01-29	3.060	3.090	3.010	3.050	3.050	7,419,594
2026-01-28	3.010	3.050	3.000	3.020	3.020	3,528,000
2026-01-27	3.020	3.050	2.990	3.030	3.030	3,716,000

← NewerPage 3 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.