Chen Lin Education Grp Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 472,000 |
| 2026-01-23 | 1.250 | 1.280 | 1.240 | 1.280 | 1.280 | 458,000 |
| 2026-01-22 | 1.250 | 1.290 | 1.240 | 1.260 | 1.260 | 430,000 |
| 2026-01-21 | 1.260 | 1.330 | 1.240 | 1.280 | 1.280 | 472,000 |
| 2026-01-20 | 1.240 | 1.330 | 1.230 | 1.330 | 1.330 | 1,006,000 |
| 2026-01-19 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 474,000 |
| 2026-01-16 | 1.230 | 1.250 | 1.210 | 1.250 | 1.250 | 506,000 |
| 2026-01-15 | 1.250 | 1.270 | 1.210 | 1.250 | 1.250 | 6,224,000 |
| 2026-01-14 | 1.280 | 1.280 | 1.220 | 1.250 | 1.250 | 524,000 |
| 2026-01-13 | 1.240 | 1.300 | 1.220 | 1.250 | 1.250 | 492,000 |
| 2026-01-12 | 1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 154,000 |
| 2026-01-09 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 10,000 |
| 2026-01-08 | 1.310 | 1.310 | 1.230 | 1.270 | 1.270 | 1,606,000 |
| 2026-01-07 | 1.390 | 1.400 | 1.210 | 1.320 | 1.320 | 2,552,000 |
| 2026-01-06 | 1.240 | 1.250 | 1.240 | 1.240 | 1.240 | 234,000 |
| 2026-01-05 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 546,000 |
| 2026-01-02 | 1.250 | 1.270 | 1.220 | 1.250 | 1.250 | 544,000 |
| 2025-12-31 | 1.260 | 1.260 | 1.170 | 1.250 | 1.250 | 808,000 |
| 2025-12-30 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 540,000 |
| 2025-12-29 | 1.240 | 1.260 | 1.210 | 1.230 | 1.230 | 598,000 |
| 2025-12-24 | 1.260 | 1.270 | 1.220 | 1.260 | 1.260 | 510,000 |
| 2025-12-23 | 1.250 | 1.260 | 1.170 | 1.260 | 1.260 | 718,000 |
| 2025-12-22 | 1.240 | 1.260 | 1.180 | 1.250 | 1.250 | 590,000 |
| 2025-12-19 | 1.280 | 1.280 | 1.210 | 1.230 | 1.230 | 542,000 |
| 2025-12-18 | 1.280 | 1.300 | 1.240 | 1.240 | 1.240 | 560,000 |
| 2025-12-17 | 1.290 | 1.290 | 1.230 | 1.280 | 1.280 | 650,000 |
| 2025-12-16 | 1.280 | 1.300 | 1.270 | 1.270 | 1.270 | 518,000 |
| 2025-12-15 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 600,000 |
| 2025-12-12 | 1.290 | 1.300 | 1.250 | 1.280 | 1.280 | 606,000 |
| 2025-12-11 | 1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 4,792,000 |
| 2025-12-10 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 502,000 |
| 2025-12-09 | 1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 594,000 |
| 2025-12-08 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 534,000 |
| 2025-12-05 | 1.270 | 1.310 | 1.240 | 1.310 | 1.310 | 638,000 |
| 2025-12-04 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 560,000 |
| 2025-12-03 | 1.290 | 1.330 | 1.290 | 1.310 | 1.310 | 500,000 |
| 2025-12-02 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 560,000 |
| 2025-12-01 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 644,000 |
| 2025-11-28 | 1.290 | 1.360 | 1.280 | 1.280 | 1.280 | 478,000 |
| 2025-11-27 | 1.280 | 1.360 | 1.270 | 1.310 | 1.310 | 638,000 |
| 2025-11-26 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 618,000 |
| 2025-11-25 | 1.450 | 1.450 | 1.260 | 1.290 | 1.290 | 3,706,000 |
| 2025-11-24 | 1.330 | 1.350 | 1.270 | 1.290 | 1.290 | 524,000 |
| 2025-11-21 | 1.350 | 1.360 | 1.310 | 1.310 | 1.310 | 522,000 |
| 2025-11-20 | 1.340 | 1.370 | 1.330 | 1.340 | 1.340 | 684,000 |
| 2025-11-19 | 1.360 | 1.370 | 1.320 | 1.340 | 1.340 | 450,000 |
| 2025-11-18 | 1.380 | 1.430 | 1.330 | 1.350 | 1.350 | 510,000 |
| 2025-11-17 | 1.420 | 1.430 | 1.360 | 1.370 | 1.370 | 644,000 |
| 2025-11-14 | 1.400 | 1.440 | 1.390 | 1.390 | 1.390 | 512,000 |
| 2025-11-13 | 1.440 | 1.440 | 1.320 | 1.370 | 1.370 | 652,000 |
| 2025-11-12 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 544,000 |
| 2025-11-11 | 1.430 | 1.460 | 1.400 | 1.440 | 1.440 | 544,000 |
| 2025-11-10 | 1.470 | 1.490 | 1.430 | 1.440 | 1.440 | 474,000 |
| 2025-11-07 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 656,000 |
| 2025-11-06 | 1.560 | 1.560 | 1.490 | 1.520 | 1.520 | 694,000 |
| 2025-11-05 | 1.490 | 1.550 | 1.480 | 1.550 | 1.550 | 696,000 |
| 2025-11-04 | 1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 618,000 |
| 2025-11-03 | 1.590 | 1.600 | 1.490 | 1.530 | 1.530 | 638,000 |
| 2025-10-31 | 1.670 | 1.670 | 1.530 | 1.600 | 1.600 | 636,000 |
| 2025-10-30 | 1.570 | 1.710 | 1.560 | 1.600 | 1.600 | 642,000 |
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.