Chen Lin Education Grp Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 366,000 |
| 2024-08-07 | 1.470 | 1.480 | 1.450 | 1.480 | 1.480 | 366,000 |
| 2024-08-06 | 1.470 | 1.470 | 1.440 | 1.470 | 1.470 | 410,000 |
| 2024-08-05 | 1.460 | 1.470 | 1.420 | 1.470 | 1.470 | 476,000 |
| 2024-08-02 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 356,000 |
| 2024-08-01 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 390,000 |
| 2024-07-31 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 438,000 |
| 2024-07-30 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 512,000 |
| 2024-07-29 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 734,000 |
| 2024-07-26 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 744,000 |
| 2024-07-25 | 1.480 | 1.480 | 1.450 | 1.480 | 1.480 | 1,438,000 |
| 2024-07-24 | 1.480 | 1.510 | 1.460 | 1.480 | 1.480 | 834,000 |
| 2024-07-23 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 794,000 |
| 2024-07-22 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 588,000 |
| 2024-07-19 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 666,000 |
| 2024-07-18 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 482,000 |
| 2024-07-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 690,000 |
| 2024-07-16 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 660,000 |
| 2024-07-15 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 764,000 |
| 2024-07-12 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 676,000 |
| 2024-07-11 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 632,000 |
| 2024-07-10 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 748,000 |
| 2024-07-09 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 520,000 |
| 2024-07-08 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 688,000 |
| 2024-07-05 | 1.510 | 1.510 | 1.460 | 1.490 | 1.490 | 756,000 |
| 2024-07-04 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 744,000 |
| 2024-07-03 | 1.500 | 1.510 | 1.470 | 1.510 | 1.510 | 526,000 |
| 2024-07-02 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 672,000 |
| 2024-06-28 | 1.540 | 1.540 | 1.500 | 1.520 | 1.520 | 840,000 |
| 2024-06-27 | 1.500 | 1.510 | 1.450 | 1.510 | 1.510 | 888,000 |
| 2024-06-26 | 1.490 | 1.530 | 1.490 | 1.500 | 1.500 | 788,000 |
| 2024-06-25 | 1.490 | 1.490 | 1.420 | 1.490 | 1.490 | 552,000 |
| 2024-06-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 14,000 |
| 2024-06-21 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 78,000 |
| 2024-06-20 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 104,000 |
| 2024-06-19 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 74,000 |
| 2024-06-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 |
| 2024-06-17 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 20,000 |
| 2024-06-14 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 50,000 |
| 2024-06-13 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 30,000 |
| 2024-06-12 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 116,000 |
| 2024-06-11 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 8,000 |
| 2024-06-07 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 26,000 |
| 2024-06-06 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 78,000 |
| 2024-06-05 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 42,000 |
| 2024-06-04 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 112,000 |
| 2024-06-03 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 24,000 |
| 2024-05-31 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 110,000 |
| 2024-05-30 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 92,000 |
| 2024-05-29 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 30,000 |
| 2024-05-28 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 106,000 |
| 2024-05-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100,000 |
| 2024-05-24 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 106,000 |
| 2024-05-23 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 108,000 |
| 2024-05-22 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 124,000 |
| 2024-05-21 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 122,000 |
| 2024-05-20 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 108,000 |
| 2024-05-17 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 2,112,000 |
| 2024-05-16 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 272,000 |
| 2024-05-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 100,000 |
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.