Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.050	1.050	1.050	1.050	1.050	0
2026-07-24	1.020	1.050	0.970	1.050	1.050	388,000
2026-07-23	1.040	1.040	1.040	1.040	1.040	2,000
2026-07-22	1.050	1.050	1.050	1.050	1.050	2,000
2026-07-21	1.040	1.040	0.960	1.020	1.020	694,000
2026-07-20	1.040	1.040	1.040	1.040	1.040	2,000
2026-07-17	1.040	1.050	0.980	1.040	1.040	218,000
2026-07-16	1.000	1.050	0.990	1.050	1.050	178,000
2026-07-15	1.040	1.040	0.940	1.030	1.030	958,000
2026-07-14	1.100	1.100	0.990	1.040	1.040	184,000
2026-07-13	0.960	1.040	0.960	1.040	1.040	0
2026-07-10	1.040	1.040	1.040	1.040	1.040	0
2026-07-09	1.040	1.040	1.040	1.040	1.040	0
2026-07-08	1.040	1.040	1.040	1.040	1.040	0
2026-07-07	0.960	1.040	0.960	1.040	1.040	34,000
2026-07-06	1.020	1.050	0.900	1.040	1.040	632,000
2026-07-03	1.080	1.080	0.930	1.020	1.020	92,000
2026-07-02	1.060	1.100	1.050	1.090	1.090	26,000
2026-06-30	1.060	1.100	1.060	1.100	1.100	6,000
2026-06-29	1.050	1.150	1.040	1.100	1.100	522,000
2026-06-26	1.150	1.150	1.040	1.100	1.100	162,000
2026-06-25	1.150	1.160	1.110	1.150	1.150	36,000
2026-06-24	1.150	1.190	1.140	1.190	1.190	216,000
2026-06-23	1.210	1.230	1.200	1.230	1.230	0
2026-06-22	1.210	1.230	1.200	1.230	1.230	0
2026-06-18	1.230	1.230	1.230	1.230	1.230	0
2026-06-17	1.230	1.230	1.230	1.230	1.230	0
2026-06-16	1.210	1.230	1.200	1.230	1.230	24,000
2026-06-15	1.210	1.220	1.210	1.220	1.220	6,000
2026-06-12	1.210	1.220	1.210	1.220	1.220	10,000
2026-06-11	1.210	1.230	1.210	1.230	1.230	14,000
2026-06-10	1.210	1.230	1.210	1.230	1.230	10,000
2026-06-09	1.210	1.220	1.210	1.220	1.220	10,000
2026-06-08	1.210	1.220	1.210	1.220	1.220	10,000
2026-06-05	1.210	1.230	1.210	1.230	1.230	16,000
2026-06-04	1.210	1.230	1.210	1.230	1.230	12,000
2026-06-03	1.220	1.230	1.210	1.230	1.230	10,000
2026-06-02	1.210	1.210	1.210	1.210	1.210	14,000
2026-06-01	1.210	1.230	1.210	1.230	1.230	12,000
2026-05-29	1.210	1.230	1.210	1.230	1.230	10,000
2026-05-28	1.210	1.230	1.210	1.230	1.230	8,000
2026-05-27	1.210	1.230	1.210	1.230	1.230	16,000
2026-05-26	1.210	1.230	1.210	1.230	1.230	16,000
2026-05-22	1.210	1.230	1.210	1.230	1.230	6,000
2026-05-21	1.210	1.230	1.210	1.230	1.230	16,000
2026-05-20	1.210	1.220	1.210	1.220	1.220	40,000
2026-05-19	1.210	1.220	1.210	1.220	1.220	12,000
2026-05-18	1.220	1.230	1.210	1.230	1.230	34,000
2026-05-15	1.210	1.240	1.210	1.230	1.230	18,000
2026-05-14	1.220	1.240	1.220	1.240	1.240	10,000
2026-05-13	1.210	1.250	1.210	1.230	1.230	14,000
2026-05-12	1.220	1.240	1.210	1.210	1.210	20,000
2026-05-11	1.220	1.240	1.210	1.240	1.240	18,000
2026-05-08	1.220	1.240	1.210	1.240	1.240	44,000
2026-05-07	1.220	1.240	1.210	1.240	1.240	10,000
2026-05-06	1.210	1.240	1.210	1.240	1.240	14,000
2026-05-05	1.230	1.240	1.210	1.240	1.240	80,000
2026-05-04	1.210	1.250	1.210	1.250	1.250	12,000
2026-04-30	1.220	1.230	1.210	1.230	1.230	42,000
2026-04-29	1.210	1.240	1.210	1.230	1.230	24,000

← NewerPage 2 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.