Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.950	2.020	1.910	2.010	2.010	836,000
2023-08-15	1.950	1.970	1.920	1.970	1.970	720,000
2023-08-14	1.940	1.970	1.910	1.970	1.970	758,000
2023-08-11	1.950	1.950	1.910	1.940	1.940	750,000
2023-08-10	2.000	2.010	1.920	1.930	1.930	950,000
2023-08-09	1.980	2.000	1.960	2.000	2.000	740,000
2023-08-08	2.000	2.000	1.970	2.000	2.000	746,000
2023-08-07	2.010	2.090	1.970	2.000	2.000	828,000
2023-08-04	2.010	2.070	1.990	2.000	2.000	720,000
2023-08-03	2.010	2.020	1.990	2.020	2.020	762,000
2023-08-02	2.010	2.010	1.990	2.010	2.010	676,000
2023-08-01	2.010	2.030	1.990	2.000	2.000	710,000
2023-07-31	2.010	2.010	2.000	2.010	2.010	690,000
2023-07-28	2.020	2.080	2.000	2.000	2.000	724,000
2023-07-27	2.010	2.030	2.000	2.010	2.010	772,000
2023-07-26	2.020	2.020	2.000	2.010	2.010	734,000
2023-07-25	2.020	2.040	2.000	2.000	2.000	708,000
2023-07-24	2.030	2.040	2.000	2.030	2.030	696,000
2023-07-21	2.030	2.030	2.000	2.020	2.020	1,320,000
2023-07-20	2.050	2.080	1.990	2.050	2.050	2,620,000
2023-07-19	2.020	2.080	2.000	2.010	2.010	924,000
2023-07-18	2.020	2.020	1.990	2.000	2.000	684,000
2023-07-14	2.020	2.050	2.000	2.020	2.020	714,000
2023-07-13	2.010	2.020	2.000	2.020	2.020	718,000
2023-07-12	2.010	2.010	1.990	2.010	2.010	842,000
2023-07-11	2.010	2.010	1.990	2.010	2.010	848,000
2023-07-10	2.000	2.080	1.990	2.020	2.020	1,036,000
2023-07-07	2.000	2.000	1.980	2.000	2.000	986,000
2023-07-06	1.990	2.000	1.980	2.000	2.000	980,000
2023-07-05	2.000	2.010	1.980	2.000	2.000	896,000
2023-07-04	1.990	2.000	1.980	2.000	2.000	1,040,000
2023-07-03	2.000	2.000	1.980	2.000	2.000	932,000
2023-06-30	2.000	2.010	1.980	2.000	2.000	1,084,000
2023-06-29	2.000	2.030	1.990	2.010	2.010	804,000
2023-06-28	2.020	2.080	1.980	2.010	2.010	820,000
2023-06-27	2.000	2.000	1.980	2.000	2.000	628,000
2023-06-26	2.000	2.010	1.980	2.010	2.010	754,000
2023-06-23	2.000	2.050	1.980	2.010	2.010	820,000
2023-06-21	2.000	2.000	1.970	2.000	2.000	970,000
2023-06-20	2.010	2.070	1.990	2.010	2.010	974,000
2023-06-19	2.000	2.030	1.990	2.010	2.010	856,000
2023-06-16	2.000	2.020	1.990	2.010	2.010	1,000,000
2023-06-15	1.990	2.080	1.980	2.000	2.000	1,140,000
2023-06-14	1.990	2.000	1.980	2.000	2.000	740,000
2023-06-13	2.000	2.060	1.980	2.000	2.000	780,000
2023-06-12	2.030	2.070	1.990	2.000	2.000	932,000
2023-06-09	2.010	2.060	2.010	2.030	2.030	950,000
2023-06-08	1.990	2.020	1.990	2.010	2.010	790,000
2023-06-07	1.990	2.040	1.970	2.000	2.000	956,000
2023-06-06	2.000	2.010	1.970	2.000	2.000	976,000
2023-06-05	2.000	2.040	1.980	2.000	2.000	994,000
2023-06-02	2.000	2.000	1.980	2.000	2.000	746,000
2023-06-01	2.000	2.020	1.980	2.000	2.000	784,000
2023-05-31	1.990	2.030	1.970	2.000	2.000	744,000
2023-05-30	2.000	2.040	1.980	2.000	2.000	714,000
2023-05-29	2.000	2.010	1.980	2.010	2.010	934,000
2023-05-25	2.000	2.020	1.980	2.020	2.020	890,000
2023-05-24	2.020	2.040	1.990	2.010	2.010	714,000
2023-05-23	2.030	2.030	2.010	2.030	2.030	656,000
2023-05-22	2.100	2.110	2.010	2.030	2.030	908,000

← NewerPage 14 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.