China Kepei Education Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.920	0.960	0.920	0.950	0.889	958,000
2026-07-24	0.880	0.910	0.870	0.900	0.843	242,000
2026-07-23	0.900	0.910	0.890	0.900	0.843	148,000
2026-07-22	0.900	0.900	0.870	0.870	0.815	266,000
2026-07-21	0.890	0.900	0.870	0.870	0.815	320,000
2026-07-20	0.860	0.880	0.850	0.880	0.824	412,000
2026-07-17	0.860	0.860	0.840	0.850	0.796	690,000
2026-07-16	0.810	0.860	0.810	0.860	0.805	524,000
2026-07-15	0.820	0.830	0.820	0.820	0.768	460,000
2026-07-14	0.810	0.830	0.800	0.800	0.749	422,000
2026-07-13	0.830	0.830	0.810	0.820	0.768	170,000
2026-07-10	0.830	0.840	0.820	0.830	0.777	338,000
2026-07-09	0.800	0.830	0.800	0.830	0.777	434,000
2026-07-08	0.820	0.820	0.800	0.820	0.768	368,000
2026-07-07	0.800	0.820	0.790	0.800	0.749	538,000
2026-07-06	0.870	0.870	0.800	0.800	0.749	806,000
2026-07-03	0.900	0.900	0.850	0.890	0.833	158,000
2026-07-02	0.870	0.900	0.860	0.890	0.833	440,000
2026-06-30	0.830	0.860	0.830	0.860	0.805	138,000
2026-06-29	0.780	0.840	0.780	0.830	0.777	324,000
2026-06-26	0.810	0.810	0.780	0.800	0.749	958,000
2026-06-25	0.810	0.810	0.800	0.810	0.758	168,000
2026-06-24	0.810	0.820	0.790	0.800	0.749	946,000
2026-06-23	0.830	0.830	0.790	0.820	0.768	592,000
2026-06-22	0.780	0.830	0.780	0.820	0.768	696,000
2026-06-18	0.820	0.840	0.770	0.820	0.768	1,932,000
2026-06-17	0.840	0.860	0.790	0.820	0.768	2,017,992
2026-06-16	0.870	0.870	0.840	0.860	0.805	308,000
2026-06-15	0.870	0.870	0.840	0.870	0.815	690,000
2026-06-12	0.850	0.870	0.840	0.850	0.796	632,000
2026-06-11	0.890	0.890	0.830	0.850	0.796	1,008,000
2026-06-10	0.870	0.890	0.850	0.890	0.833	874,000
2026-06-09	0.880	0.900	0.850	0.900	0.843	1,049,442
2026-06-08	0.900	0.900	0.870	0.900	0.843	1,090,000
2026-06-05	0.920	0.920	0.900	0.900	0.843	442,000
2026-06-04	0.910	0.920	0.900	0.920	0.861	454,000
2026-06-03	0.920	0.930	0.910	0.920	0.861	548,000
2026-06-02	0.920	0.930	0.920	0.930	0.871	258,000
2026-06-01	0.920	0.940	0.920	0.920	0.861	536,000
2026-05-29	0.930	0.930	0.920	0.930	0.871	1,276,000
2026-05-28	0.920	0.940	0.910	0.920	0.861	1,312,000
2026-05-27	0.950	0.960	0.900	0.960	0.899	1,656,000
2026-05-26	0.930	0.970	0.920	0.970	0.908	590,000
2026-05-22	0.930	0.950	0.920	0.950	0.889	2,328,000
2026-05-21	0.980	0.980	0.940	0.950	0.889	1,012,000
2026-05-20	0.990	0.990	0.970	0.970	0.908	700,000
2026-05-19	0.980	1.000	0.980	1.000	0.936	664,000
2026-05-18	1.020	1.020	0.980	1.000	0.936	816,000
2026-05-15	1.030	1.030	0.970	1.020	0.955	3,860,000
2026-05-14	1.040	1.040	0.980	1.020	0.955	3,460,000
2026-05-13	1.040	1.050	1.020	1.040	0.974	798,000
2026-05-12	1.050	1.050	1.040	1.050	0.983	262,000
2026-05-11	1.050	1.070	1.030	1.050	0.983	518,000
2026-05-08	1.020	1.070	1.010	1.050	0.983	1,268,000
2026-05-07	1.020	1.030	1.000	1.030	0.964	2,766,000
2026-05-06	1.020	1.040	1.010	1.010	0.946	1,468,000
2026-05-05	1.010	1.030	1.000	1.020	0.955	834,000
2026-05-04	1.050	1.060	0.960	1.020	0.955	4,522,000
2026-04-30	1.110	1.110	1.020	1.070	1.002	4,602,000
2026-04-29	1.170	1.170	1.130	1.150	1.077	974,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0600 HKD
2026-03-06	0.0700 HKD
2025-08-01	0.0600 HKD
2024-12-06	0.0700 HKD
2023-08-04	0.0600 HKD
2022-08-15	0.0600 HKD
2022-03-04	0.0600 HKD
2021-06-10	0.1200 HKD
2020-06-10	0.1000 HKD
2019-06-05	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.