China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.300	1.310	1.280	1.310	1.163	918,077
2026-01-23	1.330	1.330	1.300	1.310	1.163	628,000
2026-01-22	1.330	1.330	1.310	1.320	1.172	334,358
2026-01-21	1.330	1.330	1.300	1.310	1.163	740,000
2026-01-20	1.340	1.340	1.300	1.320	1.172	734,000
2026-01-19	1.330	1.350	1.330	1.340	1.189	56,000
2026-01-16	1.360	1.360	1.330	1.350	1.198	574,000
2026-01-15	1.350	1.360	1.350	1.360	1.207	214,000
2026-01-14	1.350	1.360	1.340	1.350	1.198	504,000
2026-01-13	1.350	1.350	1.340	1.350	1.198	280,000
2026-01-12	1.360	1.370	1.320	1.360	1.207	1,294,000
2026-01-09	1.370	1.370	1.340	1.360	1.207	342,000
2026-01-08	1.380	1.380	1.360	1.370	1.216	158,000
2026-01-07	1.360	1.380	1.360	1.380	1.225	350,000
2026-01-06	1.340	1.380	1.340	1.370	1.216	318,000
2026-01-05	1.360	1.370	1.330	1.330	1.181	5,080,000
2026-01-02	1.350	1.360	1.340	1.350	1.198	262,000
2025-12-31	1.370	1.370	1.340	1.350	1.198	808,000
2025-12-30	1.360	1.370	1.360	1.360	1.207	78,000
2025-12-29	1.360	1.380	1.360	1.370	1.216	396,000
2025-12-24	1.370	1.380	1.360	1.370	1.216	99,494
2025-12-23	1.360	1.380	1.360	1.380	1.225	130,000
2025-12-22	1.380	1.380	1.360	1.380	1.225	806,000
2025-12-19	1.360	1.380	1.360	1.380	1.225	466,000
2025-12-18	1.380	1.380	1.360	1.380	1.225	226,000
2025-12-17	1.380	1.400	1.370	1.380	1.225	194,000
2025-12-16	1.370	1.390	1.370	1.370	1.216	106,000
2025-12-15	1.370	1.380	1.360	1.380	1.225	344,000
2025-12-12	1.370	1.380	1.360	1.370	1.216	864,000
2025-12-11	1.390	1.390	1.360	1.380	1.225	1,000,000
2025-12-10	1.390	1.400	1.380	1.400	1.243	190,000
2025-12-09	1.410	1.430	1.380	1.390	1.234	838,000
2025-12-08	1.410	1.420	1.400	1.410	1.252	644,000
2025-12-05	1.410	1.430	1.400	1.430	1.269	1,506,000
2025-12-04	1.430	1.430	1.400	1.410	1.252	472,000
2025-12-03	1.450	1.450	1.410	1.430	1.269	642,000
2025-12-02	1.440	1.460	1.430	1.440	1.278	554,500
2025-12-01	1.450	1.480	1.400	1.430	1.269	984,000
2025-11-28	1.450	1.450	1.420	1.450	1.287	922,000
2025-11-27	1.460	1.460	1.440	1.460	1.296	292,000
2025-11-26	1.450	1.470	1.450	1.460	1.296	96,000
2025-11-25	1.470	1.480	1.440	1.460	1.296	3,794,000
2025-11-24	1.470	1.480	1.460	1.460	1.296	52,000
2025-11-21	1.460	1.470	1.450	1.470	1.305	924,000
2025-11-20	1.470	1.500	1.460	1.470	1.305	600,000
2025-11-19	1.500	1.500	1.460	1.470	1.305	1,068,000
2025-11-18	1.480	1.510	1.480	1.500	1.331	1,166,000
2025-11-17	1.480	1.500	1.470	1.500	1.331	892,000
2025-11-14	1.480	1.500	1.470	1.490	1.323	122,000
2025-11-13	1.540	1.540	1.470	1.480	1.314	862,000
2025-11-12	1.510	1.560	1.510	1.530	1.358	510,000
2025-11-11	1.550	1.610	1.500	1.510	1.340	2,032,000
2025-11-10	1.460	1.610	1.460	1.570	1.394	4,176,000
2025-11-07	1.460	1.480	1.450	1.480	1.314	378,000
2025-11-06	1.450	1.510	1.450	1.500	1.331	1,590,000
2025-11-05	1.450	1.470	1.450	1.470	1.305	770,000
2025-11-04	1.450	1.480	1.450	1.480	1.314	490,000
2025-11-03	1.450	1.470	1.450	1.460	1.296	278,000
2025-10-31	1.470	1.480	1.440	1.450	1.287	606,000
2025-10-30	1.480	1.480	1.450	1.450	1.287	286,000

← NewerPage 4 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.