Chen Lin Education Grp Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.510 | 1.510 | 1.460 | 1.490 | 1.490 | 120,000 |
| 2024-05-10 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 132,000 |
| 2024-05-09 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 2,314,000 |
| 2024-05-08 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 106,000 |
| 2024-05-07 | 1.490 | 1.530 | 1.490 | 1.520 | 1.520 | 102,000 |
| 2024-05-06 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 110,000 |
| 2024-05-03 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 102,000 |
| 2024-05-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,000 |
| 2024-04-30 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 46,000 |
| 2024-04-29 | 1.510 | 1.550 | 1.500 | 1.500 | 1.500 | 2,272,000 |
| 2024-04-26 | 1.530 | 1.610 | 1.500 | 1.500 | 1.500 | 172,000 |
| 2024-04-25 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 120,000 |
| 2024-04-24 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 110,000 |
| 2024-04-23 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 98,000 |
| 2024-04-22 | 1.530 | 1.600 | 1.500 | 1.550 | 1.550 | 186,000 |
| 2024-04-19 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 106,000 |
| 2024-04-18 | 1.530 | 1.540 | 1.480 | 1.520 | 1.520 | 180,000 |
| 2024-04-17 | 1.540 | 1.550 | 1.460 | 1.510 | 1.510 | 164,000 |
| 2024-04-16 | 1.570 | 1.570 | 1.480 | 1.500 | 1.500 | 116,000 |
| 2024-04-15 | 1.560 | 1.570 | 1.500 | 1.530 | 1.530 | 176,000 |
| 2024-04-12 | 1.500 | 1.600 | 1.460 | 1.590 | 1.590 | 686,000 |
| 2024-04-11 | 1.480 | 1.550 | 1.430 | 1.520 | 1.520 | 480,000 |
| 2024-04-10 | 1.510 | 1.530 | 1.400 | 1.510 | 1.510 | 620,000 |
| 2024-04-09 | 1.570 | 1.570 | 1.490 | 1.520 | 1.520 | 156,000 |
| 2024-04-08 | 1.540 | 1.540 | 1.480 | 1.530 | 1.530 | 770,000 |
| 2024-04-05 | 1.610 | 1.610 | 1.500 | 1.530 | 1.530 | 964,000 |
| 2024-04-03 | 1.570 | 1.570 | 1.530 | 1.570 | 1.570 | 664,000 |
| 2024-04-02 | 1.590 | 1.590 | 1.530 | 1.570 | 1.570 | 908,000 |
| 2024-03-28 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 742,000 |
| 2024-03-27 | 1.590 | 1.600 | 1.570 | 1.600 | 1.600 | 778,000 |
| 2024-03-26 | 1.610 | 1.610 | 1.550 | 1.590 | 1.590 | 662,000 |
| 2024-03-25 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 314,000 |
| 2024-03-22 | 1.610 | 1.610 | 1.570 | 1.600 | 1.600 | 900,000 |
| 2024-03-21 | 1.610 | 1.630 | 1.590 | 1.610 | 1.610 | 790,000 |
| 2024-03-20 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 432,000 |
| 2024-03-19 | 1.610 | 1.610 | 1.570 | 1.600 | 1.600 | 134,000 |
| 2024-03-18 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 106,000 |
| 2024-03-15 | 1.590 | 1.610 | 1.580 | 1.610 | 1.610 | 382,000 |
| 2024-03-14 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 440,000 |
| 2024-03-13 | 1.630 | 1.630 | 1.590 | 1.620 | 1.620 | 132,000 |
| 2024-03-12 | 1.630 | 1.630 | 1.600 | 1.630 | 1.630 | 112,000 |
| 2024-03-11 | 1.630 | 1.630 | 1.610 | 1.630 | 1.630 | 100,000 |
| 2024-03-08 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 124,000 |
| 2024-03-07 | 1.620 | 1.630 | 1.590 | 1.630 | 1.630 | 122,000 |
| 2024-03-06 | 1.600 | 1.610 | 1.590 | 1.610 | 1.610 | 100,000 |
| 2024-03-05 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 148,000 |
| 2024-03-04 | 1.620 | 1.620 | 1.560 | 1.600 | 1.600 | 148,000 |
| 2024-03-01 | 1.610 | 1.610 | 1.570 | 1.610 | 1.610 | 156,000 |
| 2024-02-29 | 1.640 | 1.640 | 1.590 | 1.610 | 1.610 | 140,000 |
| 2024-02-28 | 1.610 | 1.610 | 1.580 | 1.590 | 1.590 | 132,000 |
| 2024-02-27 | 1.640 | 1.640 | 1.580 | 1.620 | 1.620 | 150,000 |
| 2024-02-26 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 114,000 |
| 2024-02-23 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 116,000 |
| 2024-02-22 | 1.660 | 1.680 | 1.630 | 1.680 | 1.680 | 128,000 |
| 2024-02-21 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 126,000 |
| 2024-02-20 | 1.660 | 1.660 | 1.640 | 1.660 | 1.660 | 108,000 |
| 2024-02-19 | 1.640 | 1.710 | 1.620 | 1.670 | 1.670 | 120,000 |
| 2024-02-16 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 112,000 |
| 2024-02-15 | 1.660 | 1.660 | 1.640 | 1.660 | 1.660 | 128,000 |
| 2024-02-14 | 1.670 | 1.670 | 1.640 | 1.660 | 1.660 | 92,000 |
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.