China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.320	1.350	1.310	1.330	1.135	662,000
2025-05-08	1.320	1.340	1.320	1.320	1.126	200,200
2025-05-07	1.330	1.340	1.310	1.330	1.135	472,000
2025-05-06	1.320	1.360	1.320	1.320	1.126	670,000
2025-05-02	1.300	1.330	1.300	1.300	1.109	178,000
2025-04-30	1.280	1.340	1.280	1.320	1.126	580,000
2025-04-29	1.280	1.320	1.260	1.300	1.109	410,000
2025-04-28	1.330	1.340	1.290	1.310	1.118	350,000
2025-04-25	1.270	1.310	1.250	1.300	1.109	1,050,000
2025-04-24	1.260	1.270	1.240	1.270	1.083	448,000
2025-04-23	1.240	1.280	1.240	1.260	1.075	604,000
2025-04-22	1.230	1.250	1.210	1.240	1.058	426,000
2025-04-17	1.230	1.240	1.210	1.230	1.049	324,000
2025-04-16	1.220	1.240	1.170	1.230	1.049	926,000
2025-04-15	1.300	1.300	1.210	1.240	1.058	436,000
2025-04-14	1.260	1.270	1.240	1.270	1.083	96,000
2025-04-11	1.230	1.260	1.200	1.260	1.075	358,000
2025-04-10	1.260	1.260	1.190	1.230	1.049	948,000
2025-04-09	1.200	1.220	1.130	1.220	1.041	1,554,000
2025-04-08	1.260	1.260	1.190	1.250	1.066	1,862,000
2025-04-07	1.360	1.360	1.190	1.260	1.075	3,224,000
2025-04-03	1.380	1.390	1.340	1.360	1.160	210,000
2025-04-02	1.390	1.390	1.300	1.380	1.177	1,210,000
2025-04-01	1.390	1.410	1.370	1.370	1.169	650,000
2025-03-31	1.400	1.400	1.390	1.400	1.194	382,000
2025-03-28	1.420	1.430	1.390	1.400	1.194	658,000
2025-03-27	1.430	1.460	1.420	1.450	1.237	814,000
2025-03-26	1.410	1.420	1.390	1.420	1.211	350,000
2025-03-25	1.400	1.430	1.380	1.410	1.203	400,000
2025-03-24	1.390	1.430	1.380	1.430	1.220	218,000
2025-03-21	1.400	1.420	1.390	1.400	1.194	1,180,000
2025-03-20	1.440	1.440	1.390	1.430	1.220	150,000
2025-03-19	1.440	1.450	1.410	1.440	1.228	226,000
2025-03-18	1.460	1.460	1.430	1.440	1.228	250,000
2025-03-17	1.400	1.450	1.400	1.450	1.237	328,000
2025-03-14	1.420	1.420	1.390	1.420	1.211	388,000
2025-03-13	1.370	1.430	1.370	1.430	1.220	1,206,000
2025-03-12	1.390	1.410	1.370	1.400	1.194	216,000
2025-03-11	1.410	1.430	1.390	1.400	1.194	364,000
2025-03-10	1.440	1.450	1.410	1.410	1.203	390,000
2025-03-07	1.390	1.470	1.390	1.450	1.237	1,208,000
2025-03-06	1.420	1.430	1.380	1.400	1.194	436,000
2025-03-05	1.380	1.420	1.370	1.400	1.194	365,800
2025-03-04	1.370	1.390	1.330	1.380	1.177	426,000
2025-03-03	1.330	1.370	1.330	1.350	1.152	334,000
2025-02-28	1.360	1.370	1.310	1.330	1.135	1,198,000
2025-02-27	1.380	1.390	1.340	1.370	1.169	322,000
2025-02-26	1.370	1.380	1.330	1.360	1.160	466,000
2025-02-25	1.380	1.380	1.340	1.360	1.160	270,000
2025-02-24	1.390	1.390	1.360	1.390	1.186	216,000
2025-02-21	1.370	1.390	1.360	1.390	1.186	216,000
2025-02-20	1.360	1.380	1.330	1.370	1.169	442,000
2025-02-19	1.330	1.390	1.330	1.360	1.160	1,374,000
2025-02-18	1.450	1.490	1.340	1.370	1.169	1,540,000
2025-02-17	1.470	1.490	1.400	1.400	1.194	1,874,000
2025-02-14	1.470	1.530	1.470	1.520	1.297	3,174,000
2025-02-13	1.500	1.510	1.470	1.490	1.271	482,000
2025-02-12	1.500	1.500	1.470	1.500	1.280	1,200,000
2025-02-11	1.510	1.520	1.480	1.510	1.288	996,000
2025-02-10	1.490	1.540	1.490	1.530	1.305	1,712,000

← NewerPage 7 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.