Chen Lin Education Grp Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.125 | 1.135 | 1.075 | 1.120 | 1.120 | 568,000 |
| 2026-10-20 | 1.145 | 1.150 | 1.075 | 1.100 | 1.100 | 590,000 |
| 2026-10-16 | 1.085 | 1.100 | 1.040 | 1.100 | 1.100 | 614,000 |
| 2026-10-15 | 1.125 | 1.125 | 1.050 | 1.085 | 1.085 | 594,000 |
| 2026-10-14 | 1.090 | 1.145 | 1.075 | 1.110 | 1.110 | 542,000 |
| 2026-10-13 | 1.085 | 1.165 | 1.040 | 1.165 | 1.165 | 526,000 |
| 2026-10-12 | 1.155 | 1.155 | 1.070 | 1.110 | 1.110 | 524,000 |
| 2026-10-09 | 1.100 | 1.120 | 1.060 | 1.120 | 1.120 | 530,000 |
| 2026-10-08 | 1.050 | 1.115 | 1.010 | 1.115 | 1.115 | 646,000 |
| 2026-10-07 | 1.090 | 1.095 | 1.060 | 1.065 | 1.065 | 574,000 |
| 2026-10-06 | 1.120 | 1.120 | 1.065 | 1.090 | 1.090 | 650,000 |
| 2026-10-05 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 638,000 |
| 2026-10-02 | 1.160 | 1.175 | 1.090 | 1.175 | 1.175 | 540,000 |
| 2026-09-30 | 1.190 | 1.190 | 1.075 | 1.130 | 1.130 | 646,000 |
| 2026-09-29 | 1.065 | 1.200 | 1.045 | 1.130 | 1.130 | 638,000 |
| 2026-09-28 | 1.105 | 1.115 | 1.035 | 1.100 | 1.100 | 844,000 |
| 2026-09-25 | 1.055 | 1.140 | 1.020 | 1.120 | 1.120 | 766,000 |
| 2026-09-24 | 1.085 | 1.115 | 1.075 | 1.075 | 1.075 | 682,000 |
| 2026-09-23 | 1.075 | 1.130 | 1.065 | 1.100 | 1.100 | 718,000 |
| 2026-09-22 | 1.200 | 1.225 | 1.100 | 1.100 | 1.100 | 638,000 |
| 2026-09-21 | 1.065 | 1.200 | 1.065 | 1.150 | 1.150 | 628,000 |
| 2026-09-18 | 1.145 | 1.150 | 1.070 | 1.070 | 1.070 | 328,000 |
| 2026-09-17 | 1.125 | 1.140 | 1.115 | 1.120 | 1.120 | 344,000 |
| 2026-09-16 | 1.125 | 1.180 | 1.120 | 1.160 | 1.160 | 298,000 |
| 2026-09-15 | 1.100 | 1.200 | 1.085 | 1.200 | 1.200 | 724,000 |
| 2026-09-14 | 1.075 | 1.160 | 1.055 | 1.160 | 1.160 | 716,000 |
| 2026-09-11 | 1.075 | 1.170 | 1.070 | 1.090 | 1.090 | 1,010,000 |
| 2026-09-10 | 1.085 | 1.095 | 1.080 | 1.080 | 1.080 | 1,000,000 |
| 2026-09-09 | 1.095 | 1.105 | 1.075 | 1.100 | 1.100 | 950,000 |
| 2026-09-08 | 1.110 | 1.115 | 1.070 | 1.075 | 1.075 | 966,000 |
| 2026-09-07 | 1.100 | 1.105 | 1.045 | 1.105 | 1.105 | 106,000 |
| 2026-09-04 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 124,000 |
| 2026-09-03 | 1.035 | 1.060 | 1.035 | 1.060 | 1.060 | 102,000 |
| 2026-09-02 | 1.040 | 1.075 | 1.040 | 1.075 | 1.075 | 258,000 |
| 2026-09-01 | 1.030 | 1.060 | 1.020 | 1.060 | 1.060 | 114,000 |
| 2026-08-31 | 1.025 | 1.025 | 1.020 | 1.020 | 1.020 | 12,000 |
| 2026-08-28 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 8,000 |
| 2026-08-27 | 1.025 | 1.060 | 1.025 | 1.060 | 1.060 | 16,000 |
| 2026-08-26 | 1.040 | 1.060 | 1.010 | 1.060 | 1.060 | 22,000 |
| 2026-08-25 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 8,000 |
| 2026-08-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2026-08-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2026-08-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2026-08-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2026-08-04 | 1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 40,000 |
| 2026-08-03 | 1.040 | 1.040 | 1.005 | 1.040 | 1.040 | 224,000 |
| 2026-07-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2026-07-30 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 56,000 |
| 2026-07-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4,000 |
| 2026-07-28 | 1.050 | 1.050 | 0.960 | 1.040 | 1.040 | 754,000 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-05 | 0.0223 HKD |
| 2020-07-03 | 0.0207 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.