Cathay Media And Education Group In historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.840	0.860	0.840	0.850	0.776	211,000
2026-04-28	0.850	0.850	0.840	0.850	0.776	276,000
2026-04-27	0.860	0.860	0.830	0.850	0.776	300,000
2026-04-24	0.850	0.850	0.840	0.850	0.776	320,000
2026-04-23	0.830	0.850	0.830	0.850	0.776	316,000
2026-04-22	0.850	0.860	0.810	0.830	0.758	1,359,000
2026-04-21	0.860	0.860	0.830	0.850	0.776	2,328,000
2026-04-20	0.840	0.870	0.830	0.850	0.776	1,324,000
2026-04-17	0.850	0.850	0.820	0.850	0.776	82,000
2026-04-16	0.830	0.850	0.820	0.820	0.749	912,000
2026-04-15	0.840	0.840	0.840	0.840	0.767	2,000
2026-04-14	0.830	0.840	0.810	0.830	0.758	326,000
2026-04-13	0.830	0.850	0.820	0.830	0.758	178,000
2026-04-10	0.810	0.840	0.800	0.830	0.758	467,000
2026-04-09	0.810	0.840	0.810	0.810	0.739	130,000
2026-04-08	0.800	0.830	0.800	0.810	0.739	758,000
2026-04-02	0.800	0.800	0.770	0.800	0.730	858,000
2026-04-01	0.780	0.810	0.770	0.810	0.739	1,152,000
2026-03-31	0.860	0.860	0.770	0.780	0.712	1,251,000
2026-03-30	0.770	0.890	0.770	0.860	0.785	2,423,000
2026-03-27	0.790	0.810	0.770	0.790	0.721	836,000
2026-03-26	0.790	0.800	0.780	0.790	0.721	328,000
2026-03-25	0.770	0.800	0.770	0.790	0.721	430,000
2026-03-24	0.780	0.810	0.770	0.770	0.703	82,000
2026-03-23	0.800	0.820	0.700	0.800	0.730	4,828,000
2026-03-20	0.960	0.980	0.770	0.800	0.730	5,583,000
2026-03-19	0.840	0.840	0.830	0.840	0.767	232,000
2026-03-18	0.820	0.880	0.820	0.840	0.767	158,000
2026-03-17	0.830	0.850	0.830	0.840	0.767	612,000
2026-03-16	0.880	0.920	0.820	0.830	0.758	469,000
2026-03-13	0.850	0.870	0.850	0.860	0.785	379,000
2026-03-12	0.780	0.840	0.780	0.840	0.767	597,000
2026-03-11	0.820	0.820	0.780	0.780	0.712	945,000
2026-03-10	0.880	0.930	0.820	0.820	0.749	739,000
2026-03-06	0.790	0.910	0.790	0.860	0.785	831,000
2026-03-05	0.800	0.810	0.800	0.800	0.730	93,000
2026-03-04	0.800	0.830	0.760	0.800	0.730	502,000
2026-03-03	0.850	0.850	0.770	0.800	0.730	716,000
2026-03-02	0.870	0.880	0.820	0.840	0.767	1,226,000
2026-02-27	0.890	0.910	0.870	0.880	0.803	768,000
2026-02-26	0.900	0.920	0.890	0.890	0.812	181,000
2026-02-25	0.900	0.910	0.890	0.900	0.822	141,000
2026-02-24	0.900	0.900	0.890	0.890	0.812	478,000
2026-02-23	0.900	0.930	0.890	0.920	0.840	1,110,000
2026-02-20	0.940	0.950	0.900	0.920	0.840	496,000
2026-02-13	0.920	0.950	0.860	0.940	0.858	2,483,000
2026-02-12	0.950	0.950	0.920	0.940	0.858	162,000
2026-02-11	0.940	0.950	0.940	0.950	0.867	200,000
2026-02-10	0.960	0.960	0.930	0.950	0.867	958,000
2026-02-09	0.950	0.960	0.950	0.960	0.876	63,000
2026-02-06	0.950	0.960	0.950	0.950	0.867	226,000
2026-02-05	1.000	1.000	0.920	0.940	0.858	1,063,000
2026-02-04	1.000	1.000	0.980	0.980	0.895	161,000
2026-02-03	0.970	1.020	0.970	1.020	0.931	229,000
2026-02-02	1.000	1.040	0.980	0.980	0.895	725,000
2026-01-30	1.000	1.070	1.000	1.050	0.959	598,000
2026-01-29	0.970	1.010	0.970	1.010	0.922	243,000
2026-01-28	0.980	1.010	0.960	0.960	0.876	641,000
2026-01-27	1.000	1.000	0.980	0.980	0.895	165,000
2026-01-26	0.980	0.990	0.970	0.990	0.904	625,000

← NewerPage 3 of 21 · 1,224 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.