Chen Lin Education Grp Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.210	1.240	1.210	1.230	1.230	12,000
2026-04-27	1.220	1.240	1.210	1.230	1.230	12,000
2026-04-24	1.210	1.240	1.210	1.240	1.240	14,000
2026-04-23	1.220	1.250	1.200	1.230	1.230	32,000
2026-04-22	1.220	1.250	1.210	1.250	1.250	6,000
2026-04-21	1.260	1.260	1.220	1.250	1.250	8,000
2026-04-20	1.300	1.300	1.200	1.250	1.250	8,000
2026-04-17	1.290	1.300	1.260	1.260	1.260	38,000
2026-04-16	1.260	1.260	1.250	1.250	1.250	0
2026-04-15	1.260	1.260	1.250	1.250	1.250	0
2026-04-14	1.260	1.260	1.250	1.250	1.250	0
2026-04-13	1.260	1.260	1.250	1.250	1.250	0
2026-04-10	1.260	1.260	1.260	1.260	1.260	2,000
2026-04-09	1.260	1.260	1.260	1.260	1.260	2,000
2026-04-08	1.260	1.260	1.260	1.260	1.260	2,000
2026-04-02	1.260	1.260	1.260	1.260	1.260	0
2026-04-01	1.260	1.260	1.260	1.260	1.260	0
2026-03-31	1.260	1.260	1.260	1.260	1.260	0
2026-03-30	1.260	1.260	1.260	1.260	1.260	0
2026-03-27	1.260	1.260	1.260	1.260	1.260	0
2026-03-26	1.260	1.260	1.260	1.260	1.260	0
2026-03-25	1.260	1.260	1.260	1.260	1.260	0
2026-03-24	1.260	1.260	1.260	1.260	1.260	2,000
2026-03-23	1.240	1.240	1.240	1.240	1.240	12,000
2026-03-20	1.200	1.250	1.200	1.240	1.240	8,000
2026-03-19	1.230	1.230	1.230	1.230	1.230	0
2026-03-18	1.230	1.230	1.230	1.230	1.230	0
2026-03-17	1.230	1.230	1.230	1.230	1.230	0
2026-03-16	1.250	1.270	1.200	1.230	1.230	40,000
2026-03-13	1.250	1.250	1.250	1.250	1.250	0
2026-03-12	1.250	1.250	1.250	1.250	1.250	0
2026-03-11	1.250	1.250	1.250	1.250	1.250	0
2026-03-10	1.240	1.260	1.220	1.250	1.250	2,000
2026-03-09	1.240	1.260	1.220	1.260	1.260	2,000
2026-03-06	1.260	1.360	1.210	1.260	1.260	2,000
2026-03-05	1.240	1.260	1.220	1.260	1.260	20,000
2026-03-04	1.210	1.260	1.190	1.260	1.260	224,000
2026-03-03	1.220	1.230	1.220	1.230	1.230	4,000
2026-03-02	1.220	1.230	1.220	1.230	1.230	4,000
2026-02-27	1.220	1.220	1.220	1.220	1.220	4,000
2026-02-26	1.240	1.280	1.210	1.220	1.220	58,000
2026-02-25	1.210	1.210	1.210	1.210	1.210	2,000
2026-02-24	1.260	1.270	1.220	1.240	1.240	42,000
2026-02-23	1.260	1.270	1.220	1.240	1.240	42,000
2026-02-20	1.240	1.240	1.240	1.240	1.240	0
2026-02-16	1.260	1.290	1.190	1.240	1.240	446,000
2026-02-13	1.280	1.290	1.260	1.260	1.260	308,000
2026-02-12	1.280	1.300	1.270	1.290	1.290	322,000
2026-02-11	1.290	1.330	1.280	1.280	1.280	354,000
2026-02-10	1.280	1.430	1.280	1.290	1.290	354,000
2026-02-09	1.260	1.390	1.260	1.290	1.290	382,000
2026-02-06	1.280	1.350	1.260	1.290	1.290	644,000
2026-02-05	1.270	1.290	1.240	1.280	1.280	7,432,000
2026-02-04	1.260	1.320	1.260	1.270	1.270	568,000
2026-02-03	1.250	1.260	1.240	1.260	1.260	486,000
2026-02-02	1.260	1.270	1.250	1.250	1.250	3,250,000
2026-01-30	1.250	1.280	1.250	1.260	1.260	504,000
2026-01-29	1.250	1.280	1.250	1.250	1.250	518,000
2026-01-28	1.250	1.260	1.250	1.260	1.260	472,000
2026-01-27	1.250	1.280	1.250	1.260	1.260	486,000

← NewerPage 3 of 5 · 246 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.