China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.760	2.770	2.720	2.770	2.770	5,239,524
2025-08-01	2.770	2.810	2.740	2.760	2.760	7,336,005
2025-07-31	2.870	2.870	2.760	2.770	2.770	12,899,000
2025-07-30	2.840	2.920	2.830	2.880	2.880	8,056,436
2025-07-29	2.910	2.910	2.810	2.880	2.880	14,685,100
2025-07-28	2.950	2.970	2.900	2.920	2.920	10,407,000
2025-07-25	2.990	3.030	2.940	2.950	2.950	10,978,060
2025-07-24	2.920	3.030	2.900	3.000	3.000	20,244,363
2025-07-23	3.010	3.030	2.920	2.920	2.920	18,416,000
2025-07-22	2.980	3.010	2.950	2.980	2.980	6,494,683
2025-07-21	2.930	2.990	2.920	2.980	2.980	7,812,202
2025-07-18	2.930	3.000	2.910	2.940	2.940	9,401,789
2025-07-17	2.940	2.940	2.900	2.930	2.930	7,575,940
2025-07-16	2.920	3.000	2.920	2.940	2.940	11,437,000
2025-07-15	2.970	2.980	2.880	2.930	2.930	15,771,000
2025-07-14	2.980	3.020	2.940	2.950	2.950	11,579,679
2025-07-11	3.050	3.050	2.950	2.950	2.950	19,220,000
2025-07-10	2.910	3.010	2.870	2.990	2.990	29,743,088
2025-07-09	2.860	2.930	2.850	2.920	2.920	27,617,153
2025-07-08	2.810	2.910	2.800	2.850	2.850	20,567,807
2025-07-07	2.780	2.810	2.750	2.800	2.800	5,050,000
2025-07-04	2.730	2.820	2.720	2.800	2.800	12,787,622
2025-07-03	2.780	2.790	2.720	2.770	2.770	6,440,054
2025-07-02	2.700	2.790	2.700	2.770	2.770	12,132,494
2025-06-30	2.720	2.780	2.700	2.720	2.720	7,716,511
2025-06-27	2.750	2.810	2.690	2.720	2.720	11,396,152
2025-06-26	2.660	2.760	2.640	2.730	2.730	18,136,433
2025-06-25	2.600	2.680	2.570	2.660	2.660	11,184,508
2025-06-24	2.570	2.600	2.560	2.590	2.590	5,188,000
2025-06-23	2.600	2.600	2.500	2.550	2.550	9,425,000
2025-06-20	2.540	2.590	2.530	2.560	2.560	6,443,317
2025-06-19	2.620	2.640	2.510	2.530	2.530	14,837,000
2025-06-18	2.670	2.710	2.590	2.610	2.610	10,725,596
2025-06-17	2.680	2.720	2.640	2.680	2.680	15,266,083
2025-06-16	2.690	2.700	2.650	2.680	2.680	8,596,000
2025-06-13	2.710	2.720	2.630	2.680	2.680	13,635,938
2025-06-12	2.760	2.770	2.690	2.720	2.720	17,299,192
2025-06-11	2.730	2.780	2.730	2.760	2.760	17,402,023
2025-06-10	2.710	2.780	2.680	2.720	2.720	17,213,856
2025-06-09	2.680	2.720	2.680	2.710	2.710	8,221,000
2025-06-06	2.710	2.790	2.660	2.680	2.680	17,833,100
2025-06-05	2.710	2.780	2.680	2.710	2.710	15,732,259
2025-06-04	2.640	2.720	2.610	2.710	2.710	24,076,790
2025-06-03	2.620	2.750	2.620	2.660	2.660	20,100,442
2025-06-02	2.720	2.720	2.470	2.560	2.560	8,592,000
2025-05-30	2.780	2.810	2.670	2.680	2.680	22,026,218
2025-05-29	2.540	2.800	2.530	2.750	2.750	53,533,070
2025-05-28	2.520	2.530	2.460	2.530	2.530	8,709,000
2025-05-27	2.530	2.530	2.480	2.510	2.510	4,586,313
2025-05-26	2.560	2.620	2.510	2.520	2.520	11,392,096
2025-05-23	2.560	2.570	2.510	2.540	2.540	9,521,072
2025-05-22	2.530	2.540	2.490	2.540	2.540	8,776,795
2025-05-21	2.510	2.550	2.490	2.530	2.530	7,840,090
2025-05-20	2.470	2.530	2.470	2.500	2.500	6,547,928
2025-05-19	2.470	2.510	2.440	2.480	2.480	6,445,000
2025-05-16	2.500	2.510	2.450	2.470	2.470	6,049,000
2025-05-15	2.560	2.560	2.500	2.500	2.500	6,338,000
2025-05-14	2.530	2.560	2.470	2.560	2.560	14,406,644
2025-05-13	2.510	2.580	2.510	2.530	2.530	13,884,752
2025-05-12	2.500	2.540	2.480	2.510	2.510	15,858,097

← NewerPage 6 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.