Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.615	0.655	0.615	0.650	0.650	97,000
2026-10-21	0.615	0.620	0.600	0.620	0.620	60,000
2026-10-20	0.605	0.610	0.605	0.610	0.610	160,000
2026-10-16	0.615	0.630	0.615	0.620	0.620	201,000
2026-10-15	0.630	0.630	0.605	0.610	0.610	136,000
2026-10-14	0.650	0.650	0.640	0.640	0.640	190,000
2026-10-13	0.650	0.655	0.650	0.655	0.655	1,000
2026-10-12	0.650	0.655	0.645	0.655	0.655	274,000
2026-10-09	0.650	0.655	0.640	0.655	0.655	623,000
2026-10-08	0.670	0.670	0.650	0.650	0.650	228,000
2026-10-07	0.670	0.695	0.650	0.680	0.680	357,000
2026-10-06	0.670	0.680	0.670	0.680	0.680	59,000
2026-10-05	0.670	0.670	0.670	0.670	0.670	19,000
2026-10-02	0.695	0.695	0.640	0.665	0.665	627,000
2026-09-30	0.675	0.675	0.675	0.675	0.675	0
2026-09-29	0.680	0.685	0.675	0.675	0.675	342,000
2026-09-28	0.685	0.685	0.675	0.675	0.675	70,000
2026-09-25	0.675	0.675	0.675	0.675	0.675	0
2026-09-24	0.715	0.715	0.675	0.675	0.675	327,000
2026-09-23	0.685	0.685	0.675	0.675	0.675	350,000
2026-09-22	0.675	0.685	0.675	0.680	0.680	259,000
2026-09-21	0.680	0.685	0.675	0.675	0.675	274,000
2026-09-18	0.680	0.685	0.675	0.675	0.675	1,363,000
2026-09-17	0.680	0.680	0.670	0.675	0.675	314,000
2026-09-16	0.680	0.685	0.680	0.680	0.680	335,000
2026-09-15	0.685	0.685	0.680	0.685	0.685	316,000
2026-09-14	0.680	0.685	0.675	0.680	0.680	196,000
2026-09-11	0.680	0.685	0.680	0.680	0.680	219,000
2026-09-10	0.675	0.685	0.675	0.680	0.680	274,000
2026-09-09	0.675	0.685	0.670	0.685	0.685	158,000
2026-09-08	0.685	0.685	0.670	0.685	0.685	104,000
2026-09-07	0.680	0.715	0.675	0.675	0.675	1,130,000
2026-09-04	0.700	0.700	0.675	0.690	0.690	373,000
2026-09-03	0.680	0.695	0.675	0.695	0.695	608,000
2026-09-02	0.680	0.695	0.675	0.695	0.695	608,000
2026-09-01	0.675	0.695	0.670	0.675	0.675	327,000
2026-08-31	0.720	0.730	0.670	0.680	0.680	2,029,000
2026-08-28	0.690	0.755	0.690	0.720	0.720	1,904,000
2026-08-27	0.690	0.690	0.685	0.685	0.685	83,000
2026-08-26	0.690	0.690	0.660	0.670	0.670	34,000
2026-08-25	0.680	0.680	0.660	0.660	0.660	111,000
2026-08-24	0.655	0.680	0.650	0.650	0.650	207,000
2026-08-21	0.690	0.695	0.650	0.655	0.655	133,000
2026-08-20	0.655	0.675	0.650	0.655	0.655	142,000
2026-08-19	0.665	0.665	0.635	0.655	0.655	386,000
2026-08-18	0.680	0.700	0.650	0.650	0.650	315,000
2026-08-17	0.660	0.670	0.650	0.670	0.670	159,000
2026-08-14	0.670	0.680	0.645	0.655	0.655	162,000
2026-08-13	0.660	0.675	0.660	0.660	0.660	46,000
2026-08-12	0.670	0.680	0.655	0.660	0.660	149,000
2026-08-11	0.680	0.685	0.650	0.650	0.650	55,000
2026-08-10	0.665	0.680	0.650	0.655	0.655	122,000
2026-08-07	0.665	0.665	0.640	0.665	0.665	49,000
2026-08-06	0.650	0.660	0.650	0.660	0.660	3,000
2026-08-05	0.690	0.690	0.645	0.685	0.685	503,000
2026-08-04	0.660	0.660	0.645	0.645	0.645	58,000
2026-08-03	0.630	0.690	0.630	0.685	0.685	190,000
2026-07-31	0.650	0.670	0.620	0.650	0.650	407,000
2026-07-30	0.610	0.660	0.590	0.640	0.640	737,000
2026-07-29	0.630	0.650	0.590	0.610	0.610	1,459,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0680 HKD
2025-06-06	0.0300 HKD
2024-06-07	0.0600 HKD
2023-10-20	0.0300 HKD
2022-10-06	0.0600 HKD
2022-06-02	0.0300 HKD
2021-10-04	0.0600 HKD
2021-06-03	0.0800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.