Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.820	1.900	1.820	1.840	1.840	908,000
2023-11-13	1.790	1.830	1.790	1.810	1.810	764,000
2023-11-10	1.820	1.830	1.780	1.800	1.800	850,000
2023-11-09	1.820	1.840	1.770	1.820	1.820	908,000
2023-11-08	1.830	1.850	1.800	1.810	1.810	846,000
2023-11-07	1.840	1.860	1.820	1.820	1.820	796,000
2023-11-06	1.820	1.850	1.790	1.830	1.830	824,000
2023-11-03	1.850	1.850	1.810	1.810	1.810	766,000
2023-11-02	1.830	1.900	1.810	1.900	1.900	748,000
2023-11-01	1.930	1.930	1.820	1.820	1.820	806,000
2023-10-31	1.930	1.950	1.860	1.920	1.920	746,000
2023-10-30	1.900	1.920	1.860	1.900	1.900	742,000
2023-10-27	1.900	1.900	1.860	1.900	1.900	714,000
2023-10-26	1.910	1.940	1.850	1.900	1.900	694,000
2023-10-25	1.870	1.910	1.860	1.910	1.910	774,000
2023-10-24	1.840	1.920	1.820	1.880	1.880	760,000
2023-10-20	1.820	1.850	1.810	1.850	1.850	766,000
2023-10-19	1.810	1.830	1.800	1.820	1.820	770,000
2023-10-18	1.830	1.830	1.800	1.800	1.800	766,000
2023-10-17	1.890	1.950	1.820	1.820	1.820	816,000
2023-10-16	1.850	1.890	1.820	1.890	1.890	818,000
2023-10-13	1.870	1.870	1.830	1.850	1.850	742,000
2023-10-12	1.900	1.900	1.850	1.850	1.850	768,000
2023-10-11	1.920	1.920	1.870	1.890	1.890	784,000
2023-10-10	1.920	1.980	1.870	1.980	1.980	760,000
2023-10-09	1.870	1.940	1.850	1.890	1.890	378,000
2023-10-06	1.900	1.910	1.850	1.870	1.870	768,000
2023-10-05	1.890	1.960	1.850	1.880	1.880	760,000
2023-10-04	1.800	1.930	1.790	1.910	1.910	806,000
2023-10-03	1.940	1.940	1.810	1.810	1.810	838,000
2023-09-29	1.930	1.950	1.840	1.900	1.900	1,032,000
2023-09-28	1.890	1.910	1.830	1.910	1.910	736,000
2023-09-27	1.870	1.900	1.800	1.900	1.900	1,226,000
2023-09-26	1.880	1.970	1.810	1.810	1.810	802,000
2023-09-25	1.920	1.920	1.840	1.840	1.840	758,000
2023-09-22	1.900	1.940	1.850	1.900	1.900	872,000
2023-09-21	1.890	1.910	1.870	1.900	1.900	834,000
2023-09-20	1.900	1.920	1.880	1.900	1.900	698,000
2023-09-19	1.910	1.910	1.880	1.900	1.900	828,000
2023-09-18	1.930	1.930	1.900	1.900	1.900	746,000
2023-09-15	1.970	1.980	1.910	1.910	1.910	780,000
2023-09-14	1.990	1.990	1.940	1.950	1.950	714,000
2023-09-13	1.970	1.990	1.930	1.990	1.990	834,000
2023-09-12	1.970	1.990	1.940	1.950	1.950	784,000
2023-09-11	1.950	1.990	1.950	1.980	1.980	830,000
2023-09-07	1.900	1.960	1.900	1.920	1.920	1,540,000
2023-09-06	1.920	1.940	1.900	1.900	1.900	950,000
2023-09-05	1.930	1.950	1.890	1.900	1.900	868,000
2023-09-04	1.900	1.970	1.880	1.960	1.960	860,000
2023-08-31	1.950	1.960	1.860	1.900	1.900	968,000
2023-08-30	1.950	1.990	1.920	1.990	1.990	802,000
2023-08-29	1.980	1.980	1.920	1.970	1.970	766,000
2023-08-28	2.000	2.000	1.940	1.990	1.990	730,000
2023-08-25	2.040	2.040	1.950	1.970	1.970	728,000
2023-08-24	1.960	1.990	1.940	1.990	1.990	888,000
2023-08-23	1.940	1.950	1.930	1.950	1.950	770,000
2023-08-22	1.930	1.950	1.910	1.950	1.950	754,000
2023-08-21	1.990	1.990	1.900	1.900	1.900	792,000
2023-08-18	1.980	1.980	1.940	1.950	1.950	720,000
2023-08-17	2.010	2.030	1.930	1.980	1.980	718,000

← NewerPage 13 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.