China Beststudy Education Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.445	2.460	2.420	2.420	2.420	91,000
2026-10-20	2.405	2.440	2.400	2.430	2.430	289,000
2026-10-16	2.380	2.430	2.365	2.395	2.395	568,576
2026-10-15	2.440	2.445	2.330	2.385	2.385	820,000
2026-10-14	2.410	2.440	2.400	2.440	2.440	151,000
2026-10-13	2.410	2.440	2.375	2.415	2.415	249,000
2026-10-12	2.380	2.420	2.355	2.410	2.410	600,014
2026-10-09	2.355	2.400	2.315	2.385	2.385	1,077,000
2026-10-08	2.310	2.350	2.275	2.350	2.350	579,500
2026-10-07	2.420	2.420	2.310	2.310	2.310	410,000
2026-10-06	2.400	2.460	2.395	2.460	2.460	514,132
2026-10-05	2.400	2.420	2.370	2.405	2.405	759,500
2026-10-02	2.540	2.540	2.365	2.370	2.370	666,000
2026-09-30	2.495	2.575	2.495	2.565	2.565	393,000
2026-09-29	2.490	2.555	2.455	2.510	2.510	3,187,000
2026-09-28	2.460	2.525	2.410	2.505	2.505	3,107,000
2026-09-25	2.550	2.570	2.485	2.500	2.500	1,735,000
2026-09-24	2.550	2.550	2.400	2.515	2.515	408,000
2026-09-23	2.500	2.505	2.455	2.495	2.495	491,000
2026-09-22	2.400	2.565	2.400	2.500	2.500	350,095
2026-09-21	2.365	2.500	2.365	2.500	2.500	865,000
2026-09-18	2.360	2.510	2.360	2.485	2.485	903,000
2026-09-17	2.240	2.390	2.240	2.360	2.360	542,908
2026-09-16	2.370	2.415	2.220	2.300	2.300	1,633,000
2026-09-15	2.550	2.550	2.350	2.350	2.350	2,262,000
2026-09-14	2.595	2.690	2.595	2.685	2.505	789,000
2026-09-11	2.600	2.635	2.540	2.605	2.430	742,000
2026-09-10	2.600	2.660	2.570	2.660	2.482	627,015
2026-09-09	2.630	2.650	2.620	2.620	2.444	324,000
2026-09-08	2.680	2.695	2.645	2.645	2.468	448,000
2026-09-07	2.735	2.740	2.650	2.690	2.510	321,000
2026-09-04	2.700	2.715	2.655	2.700	2.519	1,620,000
2026-09-03	2.800	2.830	2.690	2.700	2.519	1,271,659
2026-09-02	2.750	2.815	2.740	2.800	2.612	1,313,000
2026-09-01	2.800	2.805	2.700	2.750	2.566	1,000,000
2026-08-31	2.920	2.930	2.800	2.805	2.617	1,117,000
2026-08-28	3.150	3.150	2.910	2.930	2.734	2,118,000
2026-08-27	3.190	3.190	3.125	3.155	2.944	385,000
2026-08-26	3.240	3.275	3.190	3.190	2.976	920,000
2026-08-25	3.200	3.280	3.185	3.240	3.023	564,000
2026-08-24	3.220	3.255	3.160	3.220	3.004	496,859
2026-08-21	3.300	3.310	3.200	3.275	3.055	1,451,000
2026-08-20	3.130	3.185	3.100	3.140	2.930	896,940
2026-08-19	3.090	3.155	3.090	3.140	2.930	248,298
2026-08-18	3.130	3.130	3.090	3.130	2.920	235,000
2026-08-17	3.070	3.150	3.070	3.150	2.939	105,000
2026-08-14	3.110	3.190	3.110	3.125	2.916	118,000
2026-08-13	3.230	3.230	3.140	3.140	2.930	211,000
2026-08-12	3.250	3.250	3.180	3.200	2.986	72,000
2026-08-11	3.240	3.300	3.205	3.220	3.004	188,000
2026-08-10	3.230	3.260	3.185	3.240	3.023	662,000
2026-08-07	3.170	3.235	3.150	3.210	2.995	186,000
2026-08-06	3.210	3.210	3.150	3.150	2.939	164,000
2026-08-05	3.200	3.200	3.140	3.200	2.986	122,000
2026-08-04	3.145	3.185	3.130	3.145	2.934	256,000
2026-08-03	3.220	3.220	3.170	3.180	2.967	177,080
2026-07-31	3.240	3.260	3.220	3.230	3.014	162,000
2026-07-30	3.160	3.350	3.160	3.300	3.079	2,393,320
2026-07-29	3.110	3.180	3.080	3.150	2.939	445,000
2026-07-28	3.150	3.200	3.100	3.110	2.902	519,000

Page 1 of 5 · 246 trading daysOlder →

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.