China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	3.110	3.110	2.940	2.980	2.980	18,517,093
2025-10-28	3.130	3.180	3.050	3.070	3.070	10,099,590
2025-10-27	3.070	3.170	3.070	3.110	3.110	24,829,007
2025-10-24	3.100	3.110	3.040	3.070	3.070	8,863,000
2025-10-23	3.080	3.090	3.030	3.080	3.080	6,740,045
2025-10-22	3.100	3.110	3.040	3.080	3.080	5,514,295
2025-10-21	3.090	3.120	3.070	3.100	3.100	7,825,295
2025-10-20	2.970	3.140	2.970	3.070	3.070	26,739,712
2025-10-17	3.040	3.070	2.890	2.960	2.960	25,198,250
2025-10-16	3.070	3.090	3.010	3.050	3.050	14,199,250
2025-10-15	3.010	3.060	2.980	3.060	3.060	11,255,694
2025-10-14	3.070	3.100	2.950	2.990	2.990	13,041,095
2025-10-13	3.010	3.060	2.930	3.050	3.050	27,417,045
2025-10-10	3.260	3.260	3.060	3.100	3.100	46,061,196
2025-10-09	3.260	3.310	3.240	3.250	3.250	11,048,053
2025-10-08	3.240	3.280	3.180	3.240	3.240	3,186,745
2025-10-06	3.330	3.330	3.240	3.290	3.290	2,652,000
2025-10-03	3.310	3.350	3.290	3.330	3.330	5,909,600
2025-10-02	3.330	3.350	3.290	3.310	3.310	5,401,839
2025-09-30	3.280	3.340	3.250	3.300	3.300	14,209,390
2025-09-29	3.200	3.270	3.120	3.250	3.250	17,381,765
2025-09-26	3.230	3.320	3.180	3.190	3.190	27,700,900
2025-09-25	3.290	3.320	3.170	3.230	3.230	31,757,650
2025-09-24	3.280	3.420	3.240	3.300	3.300	34,443,070
2025-09-23	3.350	3.380	3.130	3.260	3.260	48,868,822
2025-09-22	3.620	3.640	3.330	3.340	3.340	61,239,872
2025-09-19	3.700	3.780	3.510	3.620	3.620	54,304,908
2025-09-18	3.870	3.970	3.560	3.620	3.620	113,021,000
2025-09-17	3.460	4.120	3.450	3.910	3.910	253,102,596
2025-09-16	3.530	3.660	3.350	3.360	3.360	73,678,018
2025-09-15	3.480	3.890	3.380	3.570	3.570	185,014,029
2025-09-12	2.890	3.560	2.870	3.500	3.500	121,171,273
2025-09-11	2.840	2.870	2.770	2.860	2.860	8,880,611
2025-09-10	2.810	2.850	2.770	2.840	2.840	21,328,298
2025-09-09	2.840	2.840	2.750	2.800	2.800	11,346,350
2025-09-08	2.810	2.820	2.780	2.820	2.820	5,894,246
2025-09-05	2.760	2.820	2.760	2.810	2.810	5,567,200
2025-09-04	2.810	2.830	2.740	2.770	2.770	5,380,559
2025-09-03	2.840	2.890	2.800	2.800	2.800	11,018,883
2025-09-02	2.830	2.850	2.750	2.830	2.830	13,580,262
2025-09-01	2.860	2.860	2.820	2.830	2.830	5,678,003
2025-08-29	2.830	2.890	2.830	2.850	2.850	5,911,000
2025-08-28	2.890	2.890	2.800	2.840	2.840	7,819,000
2025-08-27	2.980	2.980	2.860	2.880	2.880	9,743,072
2025-08-26	2.990	3.010	2.970	2.980	2.980	7,913,028
2025-08-25	3.010	3.020	2.950	3.020	3.020	11,354,000
2025-08-22	3.030	3.040	2.960	3.000	3.000	8,357,523
2025-08-21	3.020	3.060	3.000	3.030	3.030	6,589,464
2025-08-20	3.040	3.040	2.950	3.020	3.020	10,262,470
2025-08-19	3.070	3.080	3.010	3.050	3.050	11,669,170
2025-08-18	2.870	3.100	2.860	3.040	3.040	30,304,199
2025-08-15	2.800	2.860	2.790	2.860	2.860	12,285,000
2025-08-14	2.850	2.890	2.790	2.810	2.810	7,562,000
2025-08-13	2.820	2.850	2.780	2.850	2.850	7,606,202
2025-08-12	2.790	2.820	2.770	2.800	2.800	6,145,090
2025-08-11	2.810	2.810	2.750	2.780	2.780	5,925,455
2025-08-08	2.810	2.830	2.790	2.800	2.800	5,675,408
2025-08-07	2.780	2.830	2.770	2.810	2.810	5,264,260
2025-08-06	2.790	2.830	2.770	2.780	2.780	5,515,659
2025-08-05	2.770	2.800	2.750	2.780	2.780	5,499,350

← NewerPage 5 of 21 · 1,233 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.