China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.480	1.480	1.450	1.460	1.296	610,000
2025-10-27	1.460	1.470	1.450	1.450	1.287	842,000
2025-10-24	1.480	1.480	1.450	1.460	1.296	390,000
2025-10-23	1.460	1.480	1.450	1.480	1.314	378,000
2025-10-22	1.490	1.500	1.450	1.470	1.305	784,000
2025-10-21	1.490	1.510	1.470	1.480	1.314	1,218,000
2025-10-20	1.480	1.510	1.470	1.470	1.305	414,000
2025-10-17	1.510	1.540	1.460	1.460	1.296	1,166,000
2025-10-16	1.510	1.550	1.490	1.520	1.349	1,004,000
2025-10-15	1.490	1.540	1.490	1.540	1.367	1,620,000
2025-10-14	1.530	1.550	1.480	1.510	1.340	1,868,000
2025-10-13	1.590	1.600	1.500	1.550	1.376	4,642,000
2025-10-10	1.620	1.630	1.560	1.560	1.385	1,700,000
2025-10-09	1.600	1.620	1.580	1.620	1.438	2,240,000
2025-10-08	1.550	1.640	1.520	1.620	1.438	3,558,000
2025-10-06	1.570	1.570	1.520	1.540	1.367	316,000
2025-10-03	1.580	1.590	1.550	1.550	1.376	360,000
2025-10-02	1.510	1.600	1.510	1.580	1.403	1,352,000
2025-09-30	1.490	1.520	1.490	1.520	1.349	208,000
2025-09-29	1.470	1.520	1.470	1.500	1.331	708,000
2025-09-26	1.500	1.550	1.480	1.490	1.323	1,366,000
2025-09-25	1.490	1.500	1.480	1.500	1.331	1,730,000
2025-09-24	1.540	1.540	1.500	1.500	1.331	974,000
2025-09-23	1.540	1.550	1.520	1.520	1.349	660,000
2025-09-22	1.590	1.600	1.550	1.570	1.394	998,000
2025-09-19	1.660	1.690	1.590	1.590	1.411	9,402,000
2025-09-18	1.720	1.730	1.660	1.670	1.482	1,275,825
2025-09-17	1.650	1.740	1.600	1.720	1.527	7,912,486
2025-09-16	1.660	1.690	1.580	1.620	1.438	1,804,000
2025-09-15	1.770	1.850	1.620	1.640	1.456	6,836,000
2025-09-12	1.500	1.770	1.470	1.760	1.562	6,076,000
2025-09-11	1.480	1.490	1.470	1.490	1.323	96,000
2025-09-10	1.480	1.520	1.460	1.500	1.331	468,000
2025-09-09	1.460	1.490	1.450	1.470	1.305	246,000
2025-09-08	1.500	1.500	1.450	1.480	1.314	254,000
2025-09-05	1.470	1.500	1.470	1.490	1.323	372,000
2025-09-04	1.490	1.510	1.470	1.490	1.323	358,000
2025-09-03	1.510	1.510	1.480	1.500	1.331	130,000
2025-09-02	1.530	1.580	1.490	1.490	1.323	910,000
2025-09-01	1.540	1.540	1.490	1.520	1.349	884,000
2025-08-29	1.530	1.600	1.510	1.560	1.385	3,244,000
2025-08-28	1.510	1.530	1.480	1.530	1.358	898,000
2025-08-27	1.550	1.550	1.500	1.540	1.367	2,240,000
2025-08-26	1.530	1.560	1.500	1.550	1.376	1,386,000
2025-08-25	1.540	1.550	1.490	1.510	1.340	1,184,000
2025-08-22	1.480	1.540	1.460	1.530	1.358	2,874,000
2025-08-21	1.470	1.500	1.440	1.440	1.278	1,458,000
2025-08-20	1.470	1.500	1.440	1.470	1.305	1,994,000
2025-08-19	1.470	1.520	1.440	1.470	1.305	2,204,000
2025-08-18	1.420	1.470	1.420	1.460	1.296	730,000
2025-08-15	1.400	1.450	1.390	1.430	1.269	1,258,000
2025-08-14	1.410	1.420	1.390	1.390	1.234	806,000
2025-08-13	1.400	1.420	1.390	1.400	1.243	1,084,000
2025-08-12	1.420	1.420	1.390	1.400	1.243	1,374,000
2025-08-11	1.460	1.460	1.410	1.410	1.252	1,358,000
2025-08-08	1.460	1.470	1.440	1.450	1.287	1,276,000
2025-08-07	1.450	1.470	1.430	1.460	1.296	674,000
2025-08-06	1.450	1.460	1.400	1.450	1.287	1,688,000
2025-08-05	1.500	1.500	1.450	1.450	1.287	836,000
2025-08-04	1.520	1.520	1.470	1.480	1.314	392,000

← NewerPage 5 of 21 · 1,229 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.