Chen Lin Education Grp Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.370 | 1.370 | 1.340 | 1.360 | 1.360 | 650,000 |
| 2025-02-05 | 1.380 | 1.380 | 1.330 | 1.360 | 1.360 | 534,000 |
| 2025-02-04 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 470,000 |
| 2025-02-03 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 466,000 |
| 2025-01-28 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 506,000 |
| 2025-01-27 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 496,000 |
| 2025-01-24 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 532,000 |
| 2025-01-23 | 1.370 | 1.380 | 1.340 | 1.340 | 1.340 | 576,000 |
| 2025-01-22 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 512,000 |
| 2025-01-21 | 1.440 | 1.440 | 1.340 | 1.370 | 1.370 | 538,000 |
| 2025-01-20 | 1.360 | 1.490 | 1.360 | 1.430 | 1.430 | 496,000 |
| 2025-01-17 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 516,000 |
| 2025-01-16 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 538,000 |
| 2025-01-15 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 608,000 |
| 2025-01-14 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 626,000 |
| 2025-01-13 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 4,174,000 |
| 2025-01-10 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 628,000 |
| 2025-01-09 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 668,000 |
| 2025-01-08 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 650,000 |
| 2025-01-07 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 622,000 |
| 2025-01-06 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 636,000 |
| 2025-01-03 | 1.410 | 1.410 | 1.370 | 1.390 | 1.390 | 680,000 |
| 2025-01-02 | 1.410 | 1.420 | 1.380 | 1.400 | 1.400 | 592,000 |
| 2024-12-31 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 626,000 |
| 2024-12-30 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 596,000 |
| 2024-12-27 | 1.460 | 1.460 | 1.380 | 1.390 | 1.390 | 674,000 |
| 2024-12-24 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 604,000 |
| 2024-12-23 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 602,000 |
| 2024-12-20 | 1.500 | 1.530 | 1.380 | 1.400 | 1.400 | 616,000 |
| 2024-12-19 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 606,000 |
| 2024-12-18 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 608,000 |
| 2024-12-17 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 618,000 |
| 2024-12-16 | 1.480 | 1.480 | 1.380 | 1.400 | 1.400 | 612,000 |
| 2024-12-13 | 1.380 | 1.430 | 1.380 | 1.420 | 1.420 | 584,000 |
| 2024-12-12 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 598,000 |
| 2024-12-11 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 606,000 |
| 2024-12-10 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 604,000 |
| 2024-12-09 | 1.460 | 1.460 | 1.400 | 1.420 | 1.420 | 586,000 |
| 2024-12-06 | 1.460 | 1.460 | 1.400 | 1.410 | 1.410 | 590,000 |
| 2024-12-05 | 1.470 | 1.470 | 1.410 | 1.420 | 1.420 | 574,000 |
| 2024-12-04 | 1.420 | 1.430 | 1.410 | 1.420 | 1.420 | 674,000 |
| 2024-12-03 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 1,010,000 |
| 2024-12-02 | 1.440 | 1.440 | 1.410 | 1.430 | 1.430 | 654,000 |
| 2024-11-29 | 1.440 | 1.440 | 1.420 | 1.440 | 1.440 | 656,000 |
| 2024-11-28 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 712,000 |
| 2024-11-27 | 1.550 | 1.550 | 1.420 | 1.420 | 1.420 | 578,000 |
| 2024-11-26 | 1.490 | 1.520 | 1.430 | 1.480 | 1.480 | 616,000 |
| 2024-11-25 | 1.480 | 1.480 | 1.410 | 1.460 | 1.460 | 622,000 |
| 2024-11-22 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 600,000 |
| 2024-11-21 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 662,000 |
| 2024-11-20 | 1.480 | 1.480 | 1.390 | 1.420 | 1.420 | 612,000 |
| 2024-11-19 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 632,000 |
| 2024-11-18 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 730,000 |
| 2024-11-15 | 1.480 | 1.480 | 1.390 | 1.400 | 1.400 | 670,000 |
| 2024-11-14 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 696,000 |
| 2024-11-13 | 1.490 | 1.500 | 1.390 | 1.400 | 1.400 | 612,000 |
| 2024-11-12 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 618,000 |
| 2024-11-11 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 618,000 |
| 2024-11-08 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 446,000 |
| 2024-11-07 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 620,000 |
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.