China Beststudy Education Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.150 | 3.200 | 3.100 | 3.110 | 2.902 | 519,000 |
| 2026-07-27 | 3.200 | 3.200 | 3.030 | 3.090 | 2.883 | 404,000 |
| 2026-07-24 | 3.090 | 3.090 | 2.990 | 3.050 | 2.846 | 158,000 |
| 2026-07-23 | 3.050 | 3.100 | 3.010 | 3.070 | 2.864 | 487,000 |
| 2026-07-22 | 3.120 | 3.120 | 3.010 | 3.020 | 2.818 | 302,000 |
| 2026-07-21 | 3.170 | 3.170 | 3.120 | 3.120 | 2.911 | 129,655 |
| 2026-07-20 | 3.250 | 3.260 | 3.140 | 3.190 | 2.976 | 312,000 |
| 2026-07-17 | 3.080 | 3.250 | 3.080 | 3.250 | 3.032 | 356,000 |
| 2026-07-16 | 3.200 | 3.260 | 3.200 | 3.220 | 3.004 | 406,000 |
| 2026-07-15 | 3.200 | 3.220 | 3.140 | 3.200 | 2.986 | 371,000 |
| 2026-07-14 | 3.110 | 3.240 | 3.070 | 3.200 | 2.986 | 646,000 |
| 2026-07-13 | 3.170 | 3.170 | 3.110 | 3.120 | 2.911 | 230,000 |
| 2026-07-10 | 3.170 | 3.200 | 3.120 | 3.180 | 2.967 | 331,000 |
| 2026-07-09 | 3.230 | 3.250 | 3.150 | 3.200 | 2.986 | 298,000 |
| 2026-07-08 | 3.170 | 3.280 | 3.150 | 3.250 | 3.032 | 674,869 |
| 2026-07-07 | 3.100 | 3.180 | 3.100 | 3.170 | 2.958 | 368,672 |
| 2026-07-06 | 3.170 | 3.190 | 3.100 | 3.180 | 2.967 | 1,207,174 |
| 2026-07-03 | 2.820 | 3.180 | 2.820 | 3.170 | 2.958 | 1,983,409 |
| 2026-07-02 | 2.870 | 2.950 | 2.800 | 2.900 | 2.706 | 2,741,421 |
| 2026-06-30 | 2.760 | 2.880 | 2.730 | 2.870 | 2.678 | 1,049,000 |
| 2026-06-29 | 2.900 | 2.900 | 2.690 | 2.790 | 2.603 | 1,243,413 |
| 2026-06-26 | 2.780 | 2.840 | 2.620 | 2.750 | 2.566 | 1,846,423 |
| 2026-06-25 | 3.010 | 3.010 | 2.750 | 2.760 | 2.575 | 2,920,200 |
| 2026-06-24 | 3.200 | 3.200 | 3.000 | 3.010 | 2.808 | 2,118,000 |
| 2026-06-23 | 3.160 | 3.190 | 3.060 | 3.140 | 2.930 | 1,232,000 |
| 2026-06-22 | 3.180 | 3.300 | 3.000 | 3.190 | 2.976 | 2,228,000 |
| 2026-06-18 | 3.180 | 3.230 | 3.140 | 3.230 | 3.014 | 2,362,000 |
| 2026-06-17 | 3.230 | 3.250 | 3.160 | 3.200 | 2.986 | 1,241,000 |
| 2026-06-16 | 3.280 | 3.290 | 3.230 | 3.260 | 3.042 | 1,035,000 |
| 2026-06-15 | 3.290 | 3.340 | 3.250 | 3.310 | 3.088 | 673,099 |
| 2026-06-12 | 3.250 | 3.300 | 3.250 | 3.270 | 3.051 | 607,000 |
| 2026-06-11 | 3.270 | 3.330 | 3.180 | 3.260 | 3.042 | 2,499,000 |
| 2026-06-10 | 3.270 | 3.340 | 3.260 | 3.310 | 3.088 | 1,009,000 |
| 2026-06-09 | 3.260 | 3.300 | 3.260 | 3.300 | 3.079 | 558,000 |
| 2026-06-08 | 3.210 | 3.340 | 3.200 | 3.290 | 3.069 | 727,000 |
| 2026-06-05 | 3.220 | 3.250 | 3.190 | 3.250 | 3.032 | 912,000 |
| 2026-06-04 | 3.310 | 3.310 | 3.220 | 3.250 | 3.032 | 1,085,000 |
| 2026-06-03 | 3.280 | 3.330 | 3.260 | 3.330 | 3.107 | 587,000 |
| 2026-06-02 | 3.270 | 3.330 | 3.250 | 3.320 | 3.097 | 1,001,566 |
| 2026-06-01 | 3.310 | 3.320 | 3.270 | 3.300 | 3.079 | 970,426 |
| 2026-05-29 | 3.340 | 3.350 | 3.220 | 3.280 | 3.060 | 1,210,719 |
| 2026-05-28 | 3.370 | 3.380 | 3.320 | 3.370 | 3.144 | 451,000 |
| 2026-05-27 | 3.250 | 3.390 | 3.250 | 3.380 | 3.153 | 549,000 |
| 2026-05-26 | 3.380 | 3.380 | 3.220 | 3.320 | 3.097 | 1,246,943 |
| 2026-05-22 | 3.250 | 3.310 | 3.240 | 3.300 | 3.079 | 820,000 |
| 2026-05-21 | 3.390 | 3.450 | 3.250 | 3.290 | 3.069 | 1,121,459 |
| 2026-05-20 | 3.320 | 3.410 | 3.300 | 3.390 | 3.163 | 733,280 |
| 2026-05-19 | 3.320 | 3.350 | 3.300 | 3.350 | 3.125 | 914,393 |
| 2026-05-18 | 3.330 | 3.330 | 3.270 | 3.330 | 3.107 | 1,363,776 |
| 2026-05-15 | 3.400 | 3.400 | 3.320 | 3.330 | 3.107 | 1,152,783 |
| 2026-05-14 | 3.330 | 3.400 | 3.300 | 3.360 | 3.135 | 970,000 |
| 2026-05-13 | 3.260 | 3.370 | 3.260 | 3.300 | 3.079 | 882,000 |
| 2026-05-12 | 3.220 | 3.330 | 3.180 | 3.290 | 3.069 | 1,386,000 |
| 2026-05-11 | 3.250 | 3.250 | 3.150 | 3.200 | 2.986 | 2,211,000 |
| 2026-05-08 | 3.270 | 3.300 | 3.250 | 3.300 | 2.970 | 842,000 |
| 2026-05-07 | 3.260 | 3.280 | 3.250 | 3.260 | 2.934 | 365,000 |
| 2026-05-06 | 3.250 | 3.250 | 3.230 | 3.240 | 2.916 | 685,187 |
| 2026-05-05 | 3.270 | 3.270 | 3.210 | 3.220 | 2.898 | 1,029,840 |
| 2026-05-04 | 3.300 | 3.300 | 3.220 | 3.260 | 2.934 | 651,148 |
| 2026-04-30 | 3.350 | 3.350 | 3.250 | 3.260 | 2.934 | 294,086 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.1800 HKD |
| 2026-05-11 | 0.1170 HKD |
| 2025-09-18 | 0.1180 HKD |
| 2025-05-23 | 0.1230 HKD |
| 2024-05-20 | 0.0350 HKD |
| 2021-05-18 | 0.0550 HKD |
| 2020-05-25 | 0.0530 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.