China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.200	1.200	1.150	1.150	1.077	1,462,000
2026-04-27	1.210	1.210	1.180	1.200	1.123	240,000
2026-04-24	1.210	1.230	1.190	1.200	1.123	600,200
2026-04-23	1.220	1.240	1.200	1.240	1.161	684,000
2026-04-22	1.250	1.260	1.210	1.240	1.161	538,000
2026-04-21	1.250	1.250	1.230	1.250	1.170	116,000
2026-04-20	1.250	1.250	1.220	1.250	1.170	716,000
2026-04-17	1.270	1.280	1.250	1.270	1.189	594,000
2026-04-16	1.220	1.260	1.220	1.260	1.180	1,598,000
2026-04-15	1.200	1.220	1.200	1.210	1.133	788,000
2026-04-14	1.230	1.230	1.180	1.200	1.123	4,384,000
2026-04-13	1.260	1.260	1.230	1.230	1.152	284,000
2026-04-10	1.250	1.260	1.240	1.260	1.180	316,000
2026-04-09	1.270	1.270	1.240	1.260	1.180	170,000
2026-04-08	1.250	1.270	1.250	1.260	1.180	840,000
2026-04-02	1.250	1.250	1.240	1.250	1.170	114,000
2026-04-01	1.270	1.270	1.240	1.260	1.180	440,000
2026-03-31	1.290	1.290	1.230	1.250	1.170	474,000
2026-03-30	1.250	1.270	1.250	1.250	1.170	118,000
2026-03-27	1.260	1.280	1.240	1.270	1.189	1,608,000
2026-03-26	1.260	1.260	1.250	1.250	1.170	142,000
2026-03-25	1.260	1.280	1.250	1.260	1.180	584,000
2026-03-24	1.260	1.280	1.260	1.260	1.180	216,000
2026-03-23	1.300	1.300	1.250	1.260	1.180	704,000
2026-03-20	1.270	1.310	1.250	1.300	1.217	1,086,000
2026-03-19	1.280	1.280	1.270	1.270	1.189	428,000
2026-03-18	1.270	1.290	1.270	1.290	1.208	614,000
2026-03-17	1.290	1.300	1.280	1.290	1.208	362,000
2026-03-16	1.310	1.310	1.270	1.300	1.217	276,000
2026-03-13	1.300	1.300	1.280	1.300	1.217	188,000
2026-03-12	1.290	1.300	1.280	1.300	1.217	434,000
2026-03-11	1.280	1.290	1.270	1.290	1.208	534,000
2026-03-10	1.270	1.290	1.260	1.280	1.198	754,000
2026-03-09	1.260	1.280	1.240	1.270	1.189	1,832,000
2026-03-06	1.320	1.320	1.260	1.280	1.198	298,000
2026-03-05	1.350	1.370	1.340	1.350	1.198	516,000
2026-03-04	1.340	1.360	1.330	1.350	1.198	1,290,000
2026-03-03	1.340	1.360	1.330	1.340	1.189	1,186,000
2026-03-02	1.320	1.370	1.320	1.360	1.207	328,000
2026-02-27	1.330	1.350	1.330	1.340	1.189	178,000
2026-02-26	1.310	1.340	1.310	1.330	1.181	166,000
2026-02-25	1.330	1.330	1.310	1.330	1.181	506,000
2026-02-24	1.330	1.330	1.310	1.330	1.181	334,000
2026-02-23	1.320	1.330	1.320	1.330	1.181	354,000
2026-02-20	1.320	1.330	1.300	1.300	1.154	370,000
2026-02-16	1.320	1.320	1.310	1.320	1.172	88,000
2026-02-13	1.300	1.320	1.290	1.320	1.172	476,000
2026-02-12	1.320	1.320	1.300	1.310	1.163	456,000
2026-02-11	1.300	1.320	1.300	1.320	1.172	268,000
2026-02-10	1.320	1.320	1.290	1.310	1.163	496,000
2026-02-09	1.300	1.330	1.290	1.310	1.163	126,000
2026-02-06	1.290	1.300	1.270	1.290	1.145	218,000
2026-02-05	1.310	1.310	1.270	1.290	1.145	970,000
2026-02-04	1.300	1.310	1.290	1.300	1.154	114,000
2026-02-03	1.320	1.320	1.280	1.300	1.154	1,336,000
2026-02-02	1.330	1.340	1.310	1.320	1.172	232,000
2026-01-30	1.320	1.330	1.300	1.330	1.181	430,000
2026-01-29	1.290	1.320	1.290	1.310	1.163	242,000
2026-01-28	1.300	1.300	1.280	1.300	1.154	562,000
2026-01-27	1.290	1.300	1.280	1.300	1.154	726,000

← NewerPage 3 of 5 · 246 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.