Chen Lin Education Grp Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.580 | 1.650 | 1.570 | 1.600 | 1.600 | 584,000 |
| 2025-10-27 | 1.550 | 1.660 | 1.550 | 1.630 | 1.630 | 634,000 |
| 2025-10-24 | 1.720 | 1.720 | 1.590 | 1.640 | 1.640 | 626,000 |
| 2025-10-23 | 1.730 | 1.830 | 1.660 | 1.740 | 1.740 | 602,000 |
| 2025-10-22 | 1.600 | 1.800 | 1.600 | 1.800 | 1.800 | 622,000 |
| 2025-10-21 | 1.550 | 1.760 | 1.550 | 1.660 | 1.660 | 620,000 |
| 2025-10-20 | 1.480 | 1.630 | 1.480 | 1.570 | 1.570 | 3,772,000 |
| 2025-10-17 | 1.520 | 1.640 | 1.490 | 1.500 | 1.500 | 768,000 |
| 2025-10-16 | 1.600 | 1.760 | 1.550 | 1.550 | 1.550 | 698,000 |
| 2025-10-15 | 1.680 | 1.740 | 1.600 | 1.600 | 1.600 | 660,000 |
| 2025-10-14 | 1.660 | 1.770 | 1.660 | 1.720 | 1.720 | 630,000 |
| 2025-10-13 | 1.640 | 1.820 | 1.640 | 1.700 | 1.700 | 554,000 |
| 2025-10-10 | 1.630 | 1.850 | 1.630 | 1.780 | 1.780 | 672,000 |
| 2025-10-09 | 1.590 | 1.790 | 1.590 | 1.630 | 1.630 | 800,000 |
| 2025-10-08 | 1.660 | 1.770 | 1.640 | 1.670 | 1.670 | 542,000 |
| 2025-10-06 | 1.680 | 1.740 | 1.600 | 1.690 | 1.690 | 574,000 |
| 2025-10-03 | 1.560 | 1.810 | 1.560 | 1.640 | 1.640 | 750,000 |
| 2025-10-02 | 1.600 | 1.720 | 1.510 | 1.560 | 1.560 | 620,000 |
| 2025-09-30 | 1.580 | 1.660 | 1.510 | 1.540 | 1.540 | 556,000 |
| 2025-09-29 | 1.550 | 1.600 | 1.460 | 1.560 | 1.560 | 616,000 |
| 2025-09-26 | 1.400 | 1.690 | 1.400 | 1.550 | 1.550 | 758,000 |
| 2025-09-25 | 1.400 | 3.000 | 1.390 | 1.490 | 1.490 | 684,000 |
| 2025-09-24 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 628,000 |
| 2025-09-23 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 708,000 |
| 2025-09-22 | 1.410 | 1.450 | 1.410 | 1.440 | 1.440 | 682,000 |
| 2025-09-19 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 756,000 |
| 2025-09-18 | 1.390 | 1.440 | 1.390 | 1.430 | 1.430 | 754,000 |
| 2025-09-17 | 1.380 | 1.440 | 1.380 | 1.400 | 1.400 | 740,000 |
| 2025-09-16 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 398,000 |
| 2025-09-15 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 420,000 |
| 2025-09-12 | 1.380 | 1.460 | 1.380 | 1.450 | 1.450 | 430,000 |
| 2025-09-11 | 1.370 | 1.440 | 1.370 | 1.440 | 1.440 | 320,000 |
| 2025-09-10 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 392,000 |
| 2025-09-09 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 378,000 |
| 2025-09-08 | 1.370 | 1.430 | 1.370 | 1.380 | 1.380 | 220,000 |
| 2025-09-05 | 1.360 | 1.420 | 1.350 | 1.370 | 1.370 | 356,000 |
| 2025-09-04 | 1.360 | 1.420 | 1.360 | 1.420 | 1.420 | 372,000 |
| 2025-09-03 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 330,000 |
| 2025-09-02 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 384,000 |
| 2025-09-01 | 1.350 | 1.400 | 1.340 | 1.360 | 1.360 | 386,000 |
| 2025-08-29 | 1.350 | 1.390 | 1.340 | 1.340 | 1.340 | 346,000 |
| 2025-08-28 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 342,000 |
| 2025-08-27 | 1.340 | 1.370 | 1.330 | 1.370 | 1.370 | 392,000 |
| 2025-08-26 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 344,000 |
| 2025-08-25 | 1.340 | 1.360 | 1.330 | 1.330 | 1.330 | 390,000 |
| 2025-08-22 | 1.330 | 1.360 | 1.320 | 1.350 | 1.350 | 372,000 |
| 2025-08-21 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 368,000 |
| 2025-08-20 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 516,000 |
| 2025-08-19 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 500,000 |
| 2025-08-18 | 1.330 | 1.370 | 1.320 | 1.330 | 1.330 | 538,000 |
| 2025-08-15 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 508,000 |
| 2025-08-14 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 490,000 |
| 2025-08-13 | 1.330 | 1.370 | 1.320 | 1.330 | 1.330 | 508,000 |
| 2025-08-12 | 1.370 | 1.410 | 1.320 | 1.320 | 1.320 | 522,000 |
| 2025-08-11 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 590,000 |
| 2025-08-08 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 538,000 |
| 2025-08-07 | 1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 476,000 |
| 2025-08-06 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 478,000 |
| 2025-08-05 | 1.370 | 1.450 | 1.330 | 1.370 | 1.370 | 468,000 |
| 2025-08-04 | 1.420 | 1.440 | 1.380 | 1.440 | 1.440 | 336,000 |
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.