Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.680	1.680	1.650	1.680	1.680	60,000
2024-02-08	1.700	1.700	1.640	1.670	1.670	124,000
2024-02-07	1.680	1.680	1.640	1.660	1.660	118,000
2024-02-06	1.690	1.690	1.660	1.670	1.670	404,000
2024-02-05	1.700	1.700	1.670	1.670	1.670	124,000
2024-02-02	1.710	1.710	1.690	1.710	1.710	90,000
2024-02-01	1.710	1.710	1.690	1.700	1.700	102,000
2024-01-31	1.690	1.700	1.670	1.700	1.700	112,000
2024-01-30	1.690	1.700	1.680	1.700	1.700	70,000
2024-01-29	1.710	1.710	1.690	1.700	1.700	96,000
2024-01-26	1.720	1.720	1.690	1.700	1.700	102,000
2024-01-25	1.720	1.730	1.700	1.730	1.730	92,000
2024-01-24	1.710	1.720	1.690	1.720	1.720	100,000
2024-01-23	1.720	1.720	1.680	1.720	1.720	90,000
2024-01-22	1.720	1.730	1.690	1.730	1.730	84,000
2024-01-19	1.730	1.730	1.680	1.710	1.710	96,000
2024-01-18	1.720	1.730	1.700	1.730	1.730	62,000
2024-01-17	1.720	1.730	1.690	1.710	1.710	86,000
2024-01-16	1.710	1.710	1.710	1.710	1.710	94,000
2024-01-15	1.720	1.730	1.720	1.720	1.720	86,000
2024-01-12	1.690	1.740	1.680	1.740	1.740	1,456,000
2024-01-11	1.720	1.740	1.690	1.690	1.690	474,000
2024-01-10	1.760	1.760	1.700	1.750	1.750	496,000
2024-01-09	1.740	1.770	1.670	1.770	1.770	412,000
2024-01-08	1.770	1.770	1.700	1.700	1.700	504,000
2024-01-05	1.720	1.780	1.700	1.780	1.780	540,000
2024-01-04	1.710	1.720	1.700	1.710	1.710	532,000
2024-01-03	1.730	1.740	1.700	1.700	1.700	540,000
2024-01-02	1.770	1.780	1.740	1.750	1.750	540,000
2023-12-29	1.760	1.800	1.730	1.800	1.800	602,000
2023-12-28	1.770	1.780	1.760	1.760	1.760	782,000
2023-12-27	1.790	1.790	1.770	1.780	1.780	84,000
2023-12-22	1.780	1.820	1.760	1.820	1.820	152,000
2023-12-21	1.800	1.830	1.770	1.780	1.780	504,000
2023-12-20	1.820	1.840	1.800	1.820	1.820	500,000
2023-12-19	1.830	1.860	1.820	1.820	1.820	1,322,000
2023-12-18	1.760	1.760	1.760	1.760	1.760	0
2023-12-15	1.760	1.760	1.760	1.760	1.760	0
2023-12-14	1.760	1.760	1.760	1.760	1.760	0
2023-12-13	1.760	1.760	1.760	1.760	1.760	0
2023-12-12	1.760	1.760	1.760	1.760	1.760	0
2023-12-11	1.760	1.760	1.760	1.760	1.760	0
2023-12-08	1.760	1.760	1.760	1.760	1.760	0
2023-12-07	1.760	1.760	1.760	1.760	1.760	0
2023-12-06	1.760	1.760	1.760	1.760	1.760	0
2023-12-05	1.760	1.760	1.760	1.760	1.760	0
2023-12-04	1.760	1.760	1.760	1.760	1.760	0
2023-12-01	1.760	1.760	1.760	1.760	1.760	0
2023-11-30	1.820	1.820	1.760	1.760	1.760	596,000
2023-11-29	1.810	1.820	1.780	1.820	1.820	632,000
2023-11-28	1.850	1.850	1.800	1.810	1.810	814,000
2023-11-27	1.800	1.890	1.800	1.830	1.830	850,000
2023-11-24	1.830	1.840	1.800	1.830	1.830	862,000
2023-11-23	1.820	1.830	1.780	1.820	1.820	800,000
2023-11-22	1.860	1.880	1.800	1.800	1.800	798,000
2023-11-21	1.840	1.870	1.820	1.840	1.840	768,000
2023-11-20	1.840	1.860	1.810	1.810	1.810	824,000
2023-11-17	1.870	1.950	1.820	1.840	1.840	900,000
2023-11-16	1.830	1.870	1.820	1.850	1.850	884,000
2023-11-15	1.830	1.860	1.800	1.810	1.810	828,000

← NewerPage 12 of 21 · 1,229 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.