Chen Lin Education Grp Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 720,000 |
| 2024-11-05 | 1.540 | 1.540 | 1.380 | 1.400 | 1.400 | 648,000 |
| 2024-11-04 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 668,000 |
| 2024-11-01 | 1.440 | 1.500 | 1.390 | 1.410 | 1.410 | 622,000 |
| 2024-10-31 | 1.410 | 1.430 | 1.380 | 1.410 | 1.410 | 608,000 |
| 2024-10-30 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 622,000 |
| 2024-10-29 | 1.390 | 1.440 | 1.390 | 1.410 | 1.410 | 594,000 |
| 2024-10-28 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 4,266,000 |
| 2024-10-25 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 768,000 |
| 2024-10-24 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 708,000 |
| 2024-10-23 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 750,000 |
| 2024-10-22 | 1.420 | 1.430 | 1.390 | 1.410 | 1.410 | 734,000 |
| 2024-10-21 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 676,000 |
| 2024-10-18 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 598,000 |
| 2024-10-17 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 636,000 |
| 2024-10-16 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 624,000 |
| 2024-10-15 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 592,000 |
| 2024-10-14 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 894,000 |
| 2024-10-10 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 650,000 |
| 2024-10-09 | 1.410 | 1.410 | 1.380 | 1.410 | 1.410 | 712,000 |
| 2024-10-08 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 1,370,000 |
| 2024-10-07 | 1.430 | 1.440 | 1.410 | 1.440 | 1.440 | 1,306,000 |
| 2024-10-04 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 596,000 |
| 2024-10-03 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 568,000 |
| 2024-10-02 | 1.470 | 1.490 | 1.430 | 1.430 | 1.430 | 648,000 |
| 2024-09-30 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 552,000 |
| 2024-09-27 | 1.440 | 1.500 | 1.430 | 1.500 | 1.500 | 608,000 |
| 2024-09-26 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 562,000 |
| 2024-09-25 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 610,000 |
| 2024-09-24 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 3,770,000 |
| 2024-09-23 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 586,000 |
| 2024-09-20 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 568,000 |
| 2024-09-19 | 1.460 | 1.460 | 1.430 | 1.460 | 1.460 | 812,000 |
| 2024-09-17 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 576,000 |
| 2024-09-16 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 550,000 |
| 2024-09-13 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 600,000 |
| 2024-09-12 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 594,000 |
| 2024-09-11 | 1.460 | 1.510 | 1.450 | 1.450 | 1.450 | 588,000 |
| 2024-09-10 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 612,000 |
| 2024-09-09 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 596,000 |
| 2024-09-05 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 592,000 |
| 2024-09-04 | 1.470 | 1.500 | 1.450 | 1.470 | 1.470 | 578,000 |
| 2024-09-03 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 696,000 |
| 2024-09-02 | 1.470 | 1.530 | 1.450 | 1.460 | 1.460 | 612,000 |
| 2024-08-30 | 1.460 | 1.470 | 1.440 | 1.470 | 1.470 | 668,000 |
| 2024-08-29 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 696,000 |
| 2024-08-28 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 614,000 |
| 2024-08-27 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 612,000 |
| 2024-08-26 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 612,000 |
| 2024-08-23 | 1.480 | 1.570 | 1.460 | 1.480 | 1.480 | 620,000 |
| 2024-08-22 | 1.470 | 1.500 | 1.450 | 1.470 | 1.470 | 638,000 |
| 2024-08-21 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 660,000 |
| 2024-08-20 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 732,000 |
| 2024-08-19 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 648,000 |
| 2024-08-16 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 378,000 |
| 2024-08-15 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 372,000 |
| 2024-08-14 | 1.470 | 1.480 | 1.460 | 1.480 | 1.480 | 372,000 |
| 2024-08-13 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 370,000 |
| 2024-08-12 | 1.480 | 1.480 | 1.440 | 1.470 | 1.470 | 448,000 |
| 2024-08-09 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 370,000 |
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.