China Education Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.490	2.510	2.460	2.500	2.500	4,368,076
2025-05-08	2.500	2.500	2.450	2.490	2.490	4,521,053
2025-05-07	2.500	2.510	2.460	2.470	2.470	9,282,750
2025-05-06	2.370	2.500	2.370	2.480	2.480	18,945,903
2025-05-02	2.440	2.440	2.270	2.380	2.380	11,885,000
2025-04-30	2.430	2.480	2.400	2.440	2.440	10,101,090
2025-04-29	2.310	2.460	2.300	2.450	2.450	27,951,789
2025-04-28	2.360	2.360	2.280	2.340	2.340	18,358,670
2025-04-25	2.300	2.450	2.290	2.380	2.380	65,477,840
2025-04-24	2.290	2.320	2.250	2.280	2.280	23,306,080
2025-04-23	2.320	2.350	2.290	2.290	2.290	11,910,330
2025-04-22	2.310	2.330	2.270	2.290	2.290	9,734,673
2025-04-17	2.300	2.340	2.270	2.320	2.320	6,813,700
2025-04-16	2.340	2.340	2.240	2.260	2.260	11,443,120
2025-04-15	2.330	2.330	2.280	2.330	2.330	6,013,742
2025-04-14	2.280	2.400	2.260	2.320	2.320	22,756,119
2025-04-11	2.190	2.290	2.180	2.260	2.260	17,896,961
2025-04-10	2.190	2.240	2.160	2.210	2.210	24,765,551
2025-04-09	2.070	2.140	2.030	2.130	2.130	28,129,891
2025-04-08	2.090	2.180	2.080	2.140	2.140	26,601,420
2025-04-07	2.280	2.280	2.070	2.070	2.070	44,199,969
2025-04-03	2.380	2.420	2.370	2.400	2.400	13,814,860
2025-04-02	2.400	2.430	2.380	2.410	2.410	12,872,300
2025-04-01	2.400	2.410	2.380	2.390	2.390	10,215,690
2025-03-31	2.460	2.470	2.370	2.390	2.390	15,476,080
2025-03-28	2.480	2.530	2.460	2.480	2.480	12,036,410
2025-03-27	2.490	2.520	2.470	2.500	2.500	16,118,240
2025-03-26	2.480	2.500	2.460	2.490	2.490	9,052,515
2025-03-25	2.530	2.550	2.460	2.470	2.470	6,630,627
2025-03-24	2.530	2.550	2.480	2.530	2.530	13,882,690
2025-03-21	2.580	2.600	2.520	2.550	2.550	39,442,770
2025-03-20	2.620	2.640	2.570	2.600	2.600	18,973,199
2025-03-19	2.680	2.680	2.610	2.620	2.620	19,614,779
2025-03-18	2.680	2.740	2.630	2.650	2.650	40,896,953
2025-03-17	2.650	2.760	2.610	2.630	2.630	133,313,000
2025-03-14	2.580	2.650	2.560	2.640	2.640	59,689,633
2025-03-13	2.610	2.610	2.530	2.570	2.570	15,344,080
2025-03-12	2.580	2.620	2.570	2.610	2.610	24,602,910
2025-03-11	2.550	2.600	2.530	2.600	2.600	13,612,000
2025-03-10	2.600	2.600	2.520	2.560	2.560	10,512,000
2025-03-07	2.570	2.670	2.540	2.580	2.580	26,644,850
2025-03-06	2.520	2.590	2.510	2.580	2.580	26,991,000
2025-03-05	2.430	2.520	2.430	2.500	2.500	17,998,590
2025-03-04	2.430	2.440	2.390	2.430	2.430	10,301,000
2025-03-03	2.450	2.500	2.420	2.430	2.430	17,537,000
2025-02-28	2.510	2.530	2.410	2.430	2.430	26,136,051
2025-02-27	2.520	2.560	2.480	2.510	2.510	35,791,000
2025-02-26	2.480	2.530	2.470	2.510	2.510	24,495,961
2025-02-25	2.500	2.510	2.460	2.470	2.470	21,032,000
2025-02-24	2.500	2.570	2.460	2.530	2.530	37,225,711
2025-02-21	2.400	2.520	2.350	2.490	2.490	62,182,391
2025-02-20	2.380	2.430	2.370	2.390	2.390	40,945,246
2025-02-19	2.420	2.480	2.350	2.400	2.400	79,701,664
2025-02-18	2.710	2.730	2.480	2.510	2.399	121,715,102
2025-02-17	3.440	3.470	2.650	2.670	2.552	201,867,906
2025-02-14	3.490	3.550	3.460	3.490	3.335	12,691,660
2025-02-13	3.470	3.570	3.440	3.460	3.307	12,024,660
2025-02-12	3.430	3.480	3.370	3.470	3.316	9,105,460
2025-02-11	3.480	3.520	3.390	3.390	3.240	7,906,000
2025-02-10	3.460	3.500	3.410	3.480	3.326	4,680,665

← NewerPage 7 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.