Chen Lin Education Grp Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 630,000 |
| 2025-05-07 | 1.400 | 1.410 | 1.360 | 1.360 | 1.360 | 544,000 |
| 2025-05-06 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 500,000 |
| 2025-05-02 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 782,000 |
| 2025-04-30 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 1,744,000 |
| 2025-04-29 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 1,060,000 |
| 2025-04-28 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 656,000 |
| 2025-04-25 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 560,000 |
| 2025-04-24 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 8,304,000 |
| 2025-04-23 | 1.370 | 1.500 | 1.360 | 1.360 | 1.360 | 594,000 |
| 2025-04-22 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 504,000 |
| 2025-04-17 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 530,000 |
| 2025-04-16 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 504,000 |
| 2025-04-15 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 474,000 |
| 2025-04-14 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 514,000 |
| 2025-04-11 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 4,698,000 |
| 2025-04-10 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 522,000 |
| 2025-04-09 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 494,000 |
| 2025-04-08 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 572,000 |
| 2025-04-07 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 536,000 |
| 2025-04-03 | 1.420 | 1.480 | 1.370 | 1.370 | 1.370 | 478,000 |
| 2025-04-02 | 1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 464,000 |
| 2025-04-01 | 1.400 | 1.420 | 1.370 | 1.370 | 1.370 | 724,000 |
| 2025-03-31 | 1.390 | 1.410 | 1.360 | 1.360 | 1.360 | 1,260,000 |
| 2025-03-28 | 1.380 | 1.450 | 1.350 | 1.370 | 1.370 | 1,666,000 |
| 2025-03-27 | 1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 762,000 |
| 2025-03-26 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 524,000 |
| 2025-03-25 | 1.350 | 1.390 | 1.350 | 1.360 | 1.360 | 494,000 |
| 2025-03-24 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 496,000 |
| 2025-03-21 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 478,000 |
| 2025-03-20 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 478,000 |
| 2025-03-19 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 560,000 |
| 2025-03-18 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 480,000 |
| 2025-03-17 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 656,000 |
| 2025-03-14 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 510,000 |
| 2025-03-13 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 480,000 |
| 2025-03-12 | 1.400 | 1.410 | 1.330 | 1.360 | 1.360 | 594,000 |
| 2025-03-11 | 1.360 | 1.440 | 1.350 | 1.440 | 1.440 | 486,000 |
| 2025-03-10 | 1.390 | 1.390 | 1.350 | 1.360 | 1.360 | 474,000 |
| 2025-03-07 | 1.370 | 1.410 | 1.350 | 1.360 | 1.360 | 504,000 |
| 2025-03-06 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 488,000 |
| 2025-03-05 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 480,000 |
| 2025-03-04 | 1.420 | 1.420 | 1.360 | 1.360 | 1.360 | 566,000 |
| 2025-03-03 | 1.420 | 1.420 | 1.360 | 1.400 | 1.400 | 472,000 |
| 2025-02-28 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 634,000 |
| 2025-02-27 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 552,000 |
| 2025-02-26 | 1.430 | 1.430 | 1.360 | 1.360 | 1.360 | 470,000 |
| 2025-02-25 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 492,000 |
| 2025-02-24 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 490,000 |
| 2025-02-21 | 1.450 | 1.450 | 1.360 | 1.380 | 1.380 | 528,000 |
| 2025-02-20 | 1.360 | 1.380 | 1.340 | 1.380 | 1.380 | 478,000 |
| 2025-02-19 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 548,000 |
| 2025-02-18 | 1.390 | 1.390 | 1.360 | 1.380 | 1.380 | 462,000 |
| 2025-02-17 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 1,974,000 |
| 2025-02-14 | 1.350 | 1.400 | 1.340 | 1.400 | 1.400 | 528,000 |
| 2025-02-13 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 506,000 |
| 2025-02-12 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 496,000 |
| 2025-02-11 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 588,000 |
| 2025-02-10 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 554,000 |
| 2025-02-07 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 2,302,000 |
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.