China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	3.090	3.090	3.010	3.020	3.020	5,261,000
2026-01-23	3.120	3.120	3.030	3.080	3.080	8,628,000
2026-01-22	3.090	3.140	3.090	3.120	3.120	5,133,000
2026-01-21	3.040	3.100	3.030	3.090	3.090	6,578,291
2026-01-20	3.090	3.100	3.030	3.040	3.040	8,411,999
2026-01-19	3.150	3.160	3.070	3.100	3.100	6,571,180
2026-01-16	3.180	3.280	3.150	3.180	3.180	8,417,000
2026-01-15	3.300	3.300	3.170	3.170	3.170	6,455,000
2026-01-14	3.230	3.360	3.220	3.280	3.280	13,592,940
2026-01-13	3.150	3.270	3.150	3.210	3.210	7,687,671
2026-01-12	3.150	3.160	3.090	3.150	3.150	9,385,650
2026-01-09	3.120	3.140	3.090	3.120	3.120	6,459,000
2026-01-08	3.250	3.250	3.030	3.100	3.100	19,379,900
2026-01-07	3.140	3.260	3.130	3.250	3.250	8,128,593
2026-01-06	3.130	3.170	3.080	3.140	3.140	10,522,000
2026-01-05	3.130	3.190	3.090	3.130	3.130	10,325,000
2026-01-02	3.080	3.150	3.070	3.130	3.130	5,735,000
2025-12-31	3.160	3.180	3.090	3.100	3.100	30,358,590
2025-12-30	3.190	3.290	3.140	3.150	3.150	16,146,740
2025-12-29	3.390	3.390	3.200	3.200	3.200	16,976,359
2025-12-24	3.400	3.400	3.350	3.390	3.390	4,182,809
2025-12-23	3.310	3.400	3.300	3.400	3.400	9,938,102
2025-12-22	3.320	3.370	3.280	3.340	3.340	16,266,630
2025-12-19	3.310	3.350	3.280	3.350	3.350	19,246,000
2025-12-18	3.170	3.330	3.140	3.300	3.300	35,889,672
2025-12-17	2.990	3.210	2.980	3.170	3.170	30,915,061
2025-12-16	3.050	3.050	2.970	2.980	2.980	4,511,000
2025-12-15	2.940	3.080	2.940	3.050	3.050	11,453,236
2025-12-12	2.940	2.990	2.910	2.980	2.980	6,580,002
2025-12-11	2.990	3.000	2.910	2.930	2.930	8,506,545
2025-12-10	3.000	3.020	2.970	2.990	2.990	9,841,625
2025-12-09	2.990	3.030	2.970	3.020	3.020	9,971,506
2025-12-08	3.020	3.060	2.990	2.990	2.990	14,883,778
2025-12-05	3.000	3.030	2.950	3.010	3.010	14,791,857
2025-12-04	2.940	3.060	2.940	3.000	3.000	24,555,222
2025-12-03	2.970	3.010	2.950	2.950	2.950	21,111,617
2025-12-02	2.870	3.040	2.870	2.940	2.940	38,172,206
2025-12-01	2.800	2.890	2.790	2.860	2.860	16,759,897
2025-11-28	2.760	2.810	2.760	2.800	2.800	6,912,000
2025-11-27	2.690	2.760	2.660	2.750	2.750	12,619,000
2025-11-26	2.760	2.780	2.730	2.750	2.750	6,758,394
2025-11-25	2.750	2.780	2.730	2.740	2.740	8,325,000
2025-11-24	2.710	2.740	2.670	2.730	2.730	8,346,763
2025-11-21	2.790	2.790	2.660	2.670	2.670	15,649,880
2025-11-20	2.800	2.820	2.760	2.790	2.790	9,011,616
2025-11-19	2.850	2.860	2.750	2.790	2.790	19,162,320
2025-11-18	2.920	2.920	2.840	2.860	2.860	8,761,000
2025-11-17	2.930	2.940	2.850	2.920	2.920	5,959,760
2025-11-14	2.970	2.990	2.910	2.930	2.930	11,504,000
2025-11-13	2.980	3.010	2.690	2.970	2.970	97,938,578
2025-11-12	3.100	3.150	3.080	3.120	3.120	6,173,093
2025-11-11	3.120	3.210	3.050	3.120	3.120	12,913,164
2025-11-10	2.910	3.220	2.870	3.160	3.160	42,667,857
2025-11-07	2.930	2.930	2.850	2.870	2.870	15,256,171
2025-11-06	2.930	2.950	2.910	2.940	2.940	7,435,197
2025-11-05	2.920	2.930	2.850	2.920	2.920	13,515,545
2025-11-04	2.990	3.010	2.930	2.940	2.940	7,959,000
2025-11-03	3.050	3.050	2.980	2.990	2.990	5,937,622
2025-10-31	2.980	3.020	2.960	2.980	2.980	7,978,125
2025-10-30	3.110	3.110	2.940	2.980	2.980	18,517,093

← NewerPage 4 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.