China Kepei Education Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.840	0.845	0.815	0.815	0.815	80,000
2026-10-20	0.840	0.845	0.815	0.815	0.815	80,000
2026-10-16	0.810	0.840	0.810	0.830	0.830	74,000
2026-10-15	0.810	0.850	0.800	0.835	0.835	520,000
2026-10-14	0.810	0.810	0.810	0.810	0.810	60,000
2026-10-13	0.820	0.830	0.815	0.830	0.830	36,000
2026-10-12	0.820	0.820	0.810	0.820	0.820	118,000
2026-10-09	0.860	0.860	0.820	0.820	0.820	244,000
2026-10-08	0.840	0.840	0.820	0.820	0.820	158,000
2026-10-07	0.850	0.850	0.830	0.830	0.830	416,000
2026-10-06	0.855	0.855	0.840	0.840	0.840	92,000
2026-10-05	0.855	0.880	0.835	0.850	0.850	302,000
2026-10-02	0.865	0.870	0.850	0.870	0.870	182,000
2026-09-30	0.850	0.860	0.840	0.860	0.860	268,000
2026-09-29	0.835	0.850	0.835	0.850	0.850	278,000
2026-09-28	0.810	0.835	0.805	0.810	0.810	160,000
2026-09-25	0.825	0.835	0.820	0.835	0.835	120,000
2026-09-24	0.830	0.840	0.820	0.825	0.825	356,000
2026-09-23	0.855	0.860	0.850	0.850	0.850	302,000
2026-09-22	0.820	0.850	0.820	0.830	0.830	414,000
2026-09-21	0.845	0.855	0.820	0.850	0.850	766,000
2026-09-18	0.825	0.830	0.820	0.820	0.820	60,000
2026-09-17	0.825	0.830	0.820	0.825	0.825	134,000
2026-09-16	0.825	0.830	0.820	0.820	0.820	134,000
2026-09-15	0.835	0.835	0.825	0.830	0.830	118,000
2026-09-14	0.840	0.840	0.830	0.835	0.835	134,000
2026-09-11	0.835	0.835	0.830	0.830	0.830	50,000
2026-09-10	0.835	0.855	0.835	0.840	0.840	266,000
2026-09-09	0.840	0.855	0.835	0.840	0.840	236,000
2026-09-08	0.860	0.860	0.850	0.850	0.850	82,000
2026-09-07	0.840	0.860	0.835	0.835	0.835	664,000
2026-09-04	0.840	0.845	0.830	0.835	0.835	86,000
2026-09-03	0.830	0.840	0.820	0.840	0.840	198,000
2026-09-02	0.860	0.860	0.835	0.835	0.835	140,000
2026-09-01	0.870	0.870	0.820	0.840	0.840	394,000
2026-08-31	0.860	0.860	0.850	0.850	0.850	108,000
2026-08-28	0.910	0.910	0.860	0.865	0.865	444,000
2026-08-27	0.870	0.910	0.845	0.900	0.900	1,178,000
2026-08-26	0.920	0.930	0.870	0.870	0.870	284,000
2026-08-25	0.900	0.915	0.885	0.890	0.890	190,000
2026-08-24	0.870	0.945	0.860	0.900	0.900	960,000
2026-08-21	0.920	0.920	0.860	0.875	0.875	434,000
2026-08-20	0.850	0.940	0.850	0.890	0.890	2,480,000
2026-08-19	0.880	0.895	0.840	0.840	0.840	190,000
2026-08-18	0.850	0.850	0.850	0.850	0.850	4,000
2026-08-17	0.855	0.855	0.850	0.850	0.850	138,000
2026-08-14	0.870	0.870	0.855	0.855	0.855	202,000
2026-08-13	0.870	0.890	0.860	0.860	0.860	234,000
2026-08-12	0.880	0.880	0.850	0.850	0.850	648,000
2026-08-11	0.870	0.875	0.850	0.875	0.875	96,000
2026-08-10	0.855	0.855	0.855	0.855	0.855	52,000
2026-08-07	0.850	0.850	0.840	0.850	0.850	264,000
2026-08-06	0.860	0.865	0.860	0.860	0.860	64,000
2026-08-05	0.900	0.900	0.870	0.870	0.870	230,000
2026-08-04	0.870	0.900	0.870	0.900	0.900	516,000
2026-08-03	0.900	0.900	0.865	0.870	0.870	156,000
2026-07-31	0.910	0.910	0.880	0.900	0.900	180,000
2026-07-30	0.950	0.960	0.940	0.940	0.880	338,000
2026-07-29	0.940	0.960	0.940	0.950	0.889	382,000
2026-07-28	0.940	0.960	0.930	0.930	0.871	276,000

Page 1 of 21 · 1,232 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.