China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.520	1.520	1.470	1.480	1.314	392,000
2025-08-01	1.520	1.520	1.480	1.490	1.323	2,742,000
2025-07-31	1.600	1.620	1.530	1.540	1.314	4,060,000
2025-07-30	1.600	1.620	1.590	1.620	1.382	562,000
2025-07-29	1.620	1.640	1.580	1.610	1.373	562,000
2025-07-28	1.600	1.650	1.600	1.620	1.382	1,522,000
2025-07-25	1.580	1.650	1.580	1.600	1.365	1,634,000
2025-07-24	1.590	1.600	1.570	1.590	1.356	1,426,000
2025-07-23	1.640	1.650	1.570	1.600	1.365	1,180,000
2025-07-22	1.600	1.610	1.560	1.590	1.356	1,072,000
2025-07-21	1.600	1.640	1.600	1.600	1.365	892,000
2025-07-18	1.650	1.660	1.620	1.620	1.382	2,098,000
2025-07-17	1.630	1.660	1.620	1.640	1.399	962,000
2025-07-16	1.610	1.660	1.610	1.630	1.391	1,734,000
2025-07-15	1.580	1.630	1.570	1.610	1.373	1,728,000
2025-07-14	1.650	1.650	1.540	1.590	1.356	2,356,500
2025-07-11	1.600	1.630	1.580	1.590	1.356	2,473,299
2025-07-10	1.560	1.600	1.530	1.580	1.348	3,870,000
2025-07-09	1.530	1.570	1.530	1.560	1.331	3,292,000
2025-07-08	1.480	1.520	1.460	1.520	1.297	2,792,000
2025-07-07	1.450	1.510	1.450	1.480	1.263	2,410,000
2025-07-04	1.410	1.460	1.410	1.450	1.237	2,274,000
2025-07-03	1.410	1.440	1.380	1.410	1.203	1,434,000
2025-07-02	1.400	1.400	1.370	1.390	1.186	1,846,000
2025-06-30	1.420	1.420	1.390	1.400	1.194	910,000
2025-06-27	1.410	1.460	1.390	1.390	1.186	900,000
2025-06-26	1.390	1.460	1.390	1.390	1.186	3,754,000
2025-06-25	1.390	1.410	1.390	1.410	1.203	578,000
2025-06-24	1.400	1.410	1.380	1.410	1.203	286,000
2025-06-23	1.380	1.400	1.340	1.370	1.169	628,000
2025-06-20	1.370	1.410	1.350	1.350	1.152	3,808,000
2025-06-19	1.450	1.450	1.380	1.400	1.194	784,000
2025-06-18	1.440	1.440	1.400	1.430	1.220	96,000
2025-06-17	1.460	1.460	1.410	1.430	1.220	632,000
2025-06-16	1.460	1.460	1.440	1.450	1.237	154,000
2025-06-13	1.440	1.470	1.430	1.460	1.245	960,000
2025-06-12	1.430	1.490	1.420	1.450	1.237	1,676,000
2025-06-11	1.370	1.440	1.370	1.430	1.220	5,184,000
2025-06-10	1.350	1.370	1.340	1.370	1.169	274,000
2025-06-09	1.340	1.360	1.320	1.330	1.135	666,000
2025-06-06	1.330	1.340	1.310	1.340	1.143	5,562,000
2025-06-05	1.350	1.350	1.310	1.330	1.135	254,000
2025-06-04	1.350	1.350	1.310	1.330	1.135	4,488,000
2025-06-03	1.320	1.350	1.310	1.350	1.152	868,000
2025-06-02	1.400	1.400	1.300	1.350	1.152	1,494,000
2025-05-30	1.360	1.390	1.360	1.380	1.177	340,000
2025-05-29	1.340	1.380	1.340	1.370	1.169	3,986,000
2025-05-28	1.400	1.420	1.330	1.340	1.143	4,004,000
2025-05-27	1.400	1.400	1.380	1.400	1.194	480,000
2025-05-26	1.400	1.410	1.380	1.410	1.203	1,646,000
2025-05-23	1.390	1.420	1.380	1.410	1.203	444,000
2025-05-22	1.390	1.420	1.370	1.390	1.186	860,000
2025-05-21	1.390	1.400	1.380	1.400	1.194	3,116,000
2025-05-20	1.400	1.440	1.390	1.390	1.186	390,000
2025-05-19	1.350	1.400	1.350	1.400	1.194	332,000
2025-05-16	1.370	1.380	1.360	1.380	1.177	382,000
2025-05-15	1.430	1.450	1.370	1.390	1.186	974,000
2025-05-14	1.380	1.430	1.370	1.420	1.211	1,380,000
2025-05-13	1.360	1.420	1.360	1.390	1.186	3,456,000
2025-05-12	1.330	1.350	1.320	1.340	1.143	228,000

← NewerPage 6 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.