Chen Lin Education Grp Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.400 | 1.480 | 1.310 | 1.400 | 1.400 | 454,000 |
| 2025-07-31 | 1.360 | 1.400 | 1.300 | 1.390 | 1.390 | 466,000 |
| 2025-07-30 | 1.380 | 1.860 | 1.320 | 1.320 | 1.320 | 502,000 |
| 2025-07-29 | 1.380 | 1.380 | 1.280 | 1.350 | 1.350 | 480,000 |
| 2025-07-28 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 498,000 |
| 2025-07-25 | 1.300 | 1.330 | 1.260 | 1.330 | 1.330 | 540,000 |
| 2025-07-24 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 500,000 |
| 2025-07-23 | 1.340 | 1.340 | 1.260 | 1.270 | 1.270 | 580,000 |
| 2025-07-22 | 1.330 | 1.330 | 1.260 | 1.300 | 1.300 | 506,000 |
| 2025-07-21 | 1.250 | 1.340 | 1.250 | 1.290 | 1.290 | 840,000 |
| 2025-07-18 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 506,000 |
| 2025-07-17 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 700,000 |
| 2025-07-16 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 620,000 |
| 2025-07-15 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 376,000 |
| 2025-07-14 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 504,000 |
| 2025-07-11 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 576,000 |
| 2025-07-10 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 532,000 |
| 2025-07-09 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 540,000 |
| 2025-07-08 | 1.270 | 1.290 | 1.270 | 1.270 | 1.270 | 506,000 |
| 2025-07-07 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 522,000 |
| 2025-07-04 | 1.330 | 1.330 | 1.260 | 1.280 | 1.280 | 498,000 |
| 2025-07-03 | 1.340 | 1.340 | 1.260 | 1.300 | 1.300 | 506,000 |
| 2025-07-02 | 1.340 | 1.410 | 1.310 | 1.330 | 1.330 | 476,000 |
| 2025-06-30 | 1.270 | 1.360 | 1.270 | 1.320 | 1.320 | 504,000 |
| 2025-06-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 510,000 |
| 2025-06-26 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 590,000 |
| 2025-06-25 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 532,000 |
| 2025-06-24 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 516,000 |
| 2025-06-23 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 536,000 |
| 2025-06-20 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 524,000 |
| 2025-06-19 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 542,000 |
| 2025-06-18 | 1.260 | 1.260 | 1.240 | 1.260 | 1.260 | 542,000 |
| 2025-06-17 | 1.270 | 1.270 | 1.240 | 1.260 | 1.260 | 522,000 |
| 2025-06-16 | 1.280 | 1.280 | 1.240 | 1.260 | 1.260 | 566,000 |
| 2025-06-13 | 1.270 | 1.270 | 1.240 | 1.260 | 1.260 | 562,000 |
| 2025-06-12 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 510,000 |
| 2025-06-11 | 1.280 | 1.290 | 1.250 | 1.260 | 1.260 | 554,000 |
| 2025-06-10 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 538,000 |
| 2025-06-09 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 552,000 |
| 2025-06-06 | 1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 578,000 |
| 2025-06-05 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 544,000 |
| 2025-06-04 | 1.320 | 1.340 | 1.260 | 1.260 | 1.260 | 558,000 |
| 2025-06-03 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 548,000 |
| 2025-06-02 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 536,000 |
| 2025-05-30 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 538,000 |
| 2025-05-29 | 1.270 | 1.270 | 1.250 | 1.270 | 1.270 | 590,000 |
| 2025-05-28 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 526,000 |
| 2025-05-27 | 1.350 | 1.350 | 1.270 | 1.280 | 1.280 | 524,000 |
| 2025-05-26 | 1.290 | 1.290 | 1.270 | 1.290 | 1.290 | 526,000 |
| 2025-05-23 | 1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 5,202,000 |
| 2025-05-22 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 548,000 |
| 2025-05-21 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 516,000 |
| 2025-05-20 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 5,472,000 |
| 2025-05-19 | 1.360 | 1.370 | 1.330 | 1.330 | 1.330 | 594,000 |
| 2025-05-16 | 1.430 | 1.440 | 1.350 | 1.350 | 1.350 | 518,000 |
| 2025-05-15 | 1.380 | 1.440 | 1.370 | 1.420 | 1.420 | 474,000 |
| 2025-05-14 | 1.370 | 1.490 | 1.360 | 1.420 | 1.420 | 550,000 |
| 2025-05-13 | 1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 508,000 |
| 2025-05-12 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 476,000 |
| 2025-05-09 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 7,642,000 |
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.