China Education Group Holdings Limited (0839.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 4.710 | 4.710 | 4.520 | 4.570 | 4.570 | 6,352,545 |
| Jun 20, 2024 | 4.770 | 4.770 | 4.530 | 4.710 | 4.710 | 7,176,000 |
| Jun 19, 2024 | 4.670 | 4.740 | 4.640 | 4.690 | 4.690 | 2,864,000 |
| Jun 18, 2024 | 4.610 | 4.700 | 4.530 | 4.580 | 4.580 | 2,676,000 |
| Jun 17, 2024 | 4.640 | 4.670 | 4.490 | 4.580 | 4.580 | 9,650,000 |
| Jun 14, 2024 | 4.660 | 4.760 | 4.570 | 4.650 | 4.650 | 5,238,499 |
| Jun 13, 2024 | 4.800 | 4.890 | 4.600 | 4.660 | 4.660 | 7,774,670 |
| Jun 12, 2024 | 4.840 | 4.920 | 4.730 | 4.800 | 4.800 | 5,896,000 |
| Jun 11, 2024 | 4.820 | 4.910 | 4.610 | 4.870 | 4.870 | 12,151,142 |
| Jun 07, 2024 | 5.120 | 5.260 | 4.810 | 4.810 | 4.810 | 30,029,000 |
| Jun 07, 2024 | 0.2068 Dividend | |||||
| Jun 06, 2024 | 5.360 | 5.360 | 5.150 | 5.310 | 5.103 | 12,213,231 |
| Jun 05, 2024 | 5.300 | 5.420 | 5.180 | 5.220 | 5.017 | 12,114,924 |
| Jun 04, 2024 | 5.120 | 5.320 | 5.070 | 5.280 | 5.074 | 6,616,397 |
| Jun 03, 2024 | 5.070 | 5.290 | 5.030 | 5.110 | 4.911 | 8,130,000 |
| May 31, 2024 | 5.140 | 5.190 | 5.020 | 5.070 | 4.873 | 7,150,677 |
| May 30, 2024 | 5.270 | 5.270 | 5.000 | 5.140 | 4.940 | 6,128,894 |
| May 29, 2024 | 5.300 | 5.310 | 5.100 | 5.180 | 4.978 | 6,654,275 |
| May 28, 2024 | 5.290 | 5.320 | 5.200 | 5.300 | 5.094 | 5,065,689 |
| May 27, 2024 | 5.070 | 5.270 | 5.000 | 5.220 | 5.017 | 6,892,239 |
| May 24, 2024 | 5.110 | 5.170 | 4.930 | 5.050 | 4.853 | 5,642,000 |
| May 23, 2024 | 5.310 | 5.310 | 5.050 | 5.110 | 4.911 | 8,419,000 |
| May 22, 2024 | 5.380 | 5.380 | 5.150 | 5.310 | 5.103 | 5,884,672 |
| May 21, 2024 | 5.550 | 5.550 | 5.180 | 5.270 | 5.065 | 16,482,546 |
| May 20, 2024 | 5.700 | 5.710 | 5.440 | 5.560 | 5.343 | 10,193,840 |
| May 17, 2024 | 5.600 | 5.860 | 5.560 | 5.710 | 5.488 | 18,294,424 |
| May 16, 2024 | 5.470 | 5.780 | 5.410 | 5.510 | 5.295 | 25,635,620 |
| May 14, 2024 | 5.250 | 5.550 | 5.180 | 5.470 | 5.257 | 13,350,654 |
| May 13, 2024 | 5.260 | 5.290 | 4.980 | 5.160 | 4.959 | 16,017,852 |
| May 10, 2024 | 5.150 | 5.330 | 5.060 | 5.260 | 5.055 | 25,880,072 |
| May 09, 2024 | 4.980 | 5.120 | 4.920 | 5.080 | 4.882 | 6,015,683 |
| May 08, 2024 | 4.720 | 5.120 | 4.660 | 4.970 | 4.776 | 15,972,907 |
| May 07, 2024 | 4.740 | 4.750 | 4.630 | 4.680 | 4.498 | 6,142,590 |
| May 06, 2024 | 4.720 | 4.810 | 4.630 | 4.750 | 4.565 | 13,014,136 |
| May 03, 2024 | 4.760 | 4.820 | 4.610 | 4.750 | 4.565 | 4,021,990 |
| May 02, 2024 | 4.540 | 4.840 | 4.400 | 4.750 | 4.565 | 3,931,328 |
| Apr 30, 2024 | 4.460 | 4.580 | 4.460 | 4.470 | 4.296 | 7,505,058 |
| Apr 29, 2024 | 4.380 | 4.550 | 4.360 | 4.420 | 4.248 | 7,560,000 |
| Apr 26, 2024 | 4.050 | 4.290 | 4.050 | 4.260 | 4.094 | 5,864,443 |
| Apr 25, 2024 | 3.980 | 4.120 | 3.980 | 4.050 | 3.892 | 2,223,000 |
| Apr 24, 2024 | 3.930 | 4.070 | 3.930 | 4.050 | 3.892 | 3,373,000 |
| Apr 23, 2024 | 3.880 | 3.950 | 3.850 | 3.920 | 3.767 | 2,519,466 |
| Apr 22, 2024 | 3.780 | 3.950 | 3.780 | 3.880 | 3.729 | 2,981,555 |
| Apr 19, 2024 | 3.980 | 3.980 | 3.770 | 3.830 | 3.681 | 4,061,406 |
| Apr 18, 2024 | 3.880 | 3.930 | 3.750 | 3.920 | 3.767 | 9,718,386 |
| Apr 17, 2024 | 3.970 | 3.970 | 3.800 | 3.860 | 3.710 | 4,531,498 |
| Apr 16, 2024 | 4.030 | 4.190 | 3.860 | 3.910 | 3.758 | 15,328,686 |
| Apr 15, 2024 | 4.130 | 4.140 | 4.030 | 4.080 | 3.921 | 5,148,000 |
| Apr 12, 2024 | 4.180 | 4.220 | 4.100 | 4.110 | 3.950 | 1,894,000 |
| Apr 11, 2024 | 4.200 | 4.200 | 4.070 | 4.180 | 4.017 | 3,314,264 |
| Apr 10, 2024 | 4.120 | 4.340 | 4.080 | 4.260 | 4.094 | 5,415,718 |
| Apr 09, 2024 | 4.130 | 4.170 | 4.050 | 4.080 | 3.921 | 7,966,906 |
| Apr 08, 2024 | 4.100 | 4.150 | 4.060 | 4.120 | 3.960 | 2,841,105 |
| Apr 05, 2024 | 4.090 | 4.090 | 3.950 | 4.010 | 3.854 | 3,039,350 |
| Apr 03, 2024 | 4.280 | 4.280 | 4.100 | 4.140 | 3.979 | 3,017,000 |
| Apr 02, 2024 | 4.200 | 4.370 | 4.200 | 4.230 | 4.065 | 2,938,862 |
| Mar 28, 2024 | 4.140 | 4.220 | 4.090 | 4.190 | 4.027 | 5,446,107 |
| Mar 27, 2024 | 4.130 | 4.180 | 4.020 | 4.140 | 3.979 | 5,592,000 |
| Mar 26, 2024 | 4.150 | 4.200 | 4.070 | 4.100 | 3.940 | 5,026,000 |
| Mar 25, 2024 | 4.200 | 4.250 | 4.150 | 4.150 | 3.988 | 1,852,000 |
| Mar 22, 2024 | 4.430 | 4.430 | 4.160 | 4.220 | 4.056 | 3,252,300 |
| Mar 21, 2024 | 4.330 | 4.450 | 4.320 | 4.400 | 4.229 | 3,081,729 |
| Mar 20, 2024 | 4.290 | 4.380 | 4.230 | 4.330 | 4.161 | 2,678,000 |
| Mar 19, 2024 | 4.410 | 4.410 | 4.250 | 4.260 | 4.094 | 3,777,227 |
| Mar 18, 2024 | 4.450 | 4.480 | 4.290 | 4.420 | 4.248 | 4,983,000 |
| Mar 15, 2024 | 4.440 | 4.500 | 4.360 | 4.450 | 4.277 | 12,677,950 |
| Mar 14, 2024 | 4.640 | 4.640 | 4.370 | 4.430 | 4.257 | 5,901,000 |
| Mar 13, 2024 | 4.680 | 4.750 | 4.560 | 4.600 | 4.421 | 5,770,000 |
| Mar 12, 2024 | 4.500 | 4.660 | 4.500 | 4.640 | 4.459 | 9,428,000 |
| Mar 11, 2024 | 4.400 | 4.540 | 4.360 | 4.500 | 4.325 | 9,101,000 |
| Mar 08, 2024 | 4.300 | 4.430 | 4.300 | 4.370 | 4.200 | 5,394,000 |
| Mar 07, 2024 | 4.310 | 4.350 | 4.200 | 4.280 | 4.113 | 6,160,000 |
| Mar 06, 2024 | 4.190 | 4.340 | 4.180 | 4.280 | 4.113 | 8,526,967 |
| Mar 05, 2024 | 4.500 | 4.500 | 4.180 | 4.200 | 4.036 | 13,957,316 |
| Mar 04, 2024 | 4.780 | 4.780 | 4.600 | 4.630 | 4.450 | 6,936,000 |
| Mar 01, 2024 | 4.580 | 4.770 | 4.470 | 4.710 | 4.527 | 13,020,288 |
| Feb 29, 2024 | 4.440 | 4.610 | 4.400 | 4.480 | 4.306 | 13,250,960 |
| Feb 28, 2024 | 4.530 | 4.750 | 4.430 | 4.440 | 4.267 | 15,649,000 |
| Feb 27, 2024 | 4.480 | 4.530 | 4.290 | 4.450 | 4.277 | 6,896,000 |
| Feb 26, 2024 | 4.560 | 4.590 | 4.370 | 4.420 | 4.248 | 6,536,000 |
| Feb 23, 2024 | 4.540 | 4.600 | 4.380 | 4.480 | 4.306 | 8,415,000 |
| Feb 22, 2024 | 4.440 | 4.590 | 4.340 | 4.530 | 4.354 | 6,464,920 |
| Feb 21, 2024 | 4.080 | 4.480 | 4.010 | 4.380 | 4.209 | 11,021,000 |
| Feb 20, 2024 | 4.090 | 4.100 | 4.030 | 4.080 | 3.921 | 2,218,000 |
| Feb 19, 2024 | 4.140 | 4.140 | 4.040 | 4.090 | 3.931 | 4,257,000 |
| Feb 16, 2024 | 4.000 | 4.170 | 3.910 | 4.150 | 3.988 | 6,033,728 |
| Feb 15, 2024 | 3.760 | 4.020 | 3.760 | 3.990 | 3.835 | 3,822,000 |
| Feb 14, 2024 | 4.000 | 4.000 | 3.510 | 3.760 | 3.614 | 5,479,881 |
| Feb 14, 2024 | 0.1481 Dividend | |||||
| Feb 09, 2024 | 3.970 | 3.970 | 3.970 | 3.970 | 3.673 | - |
| Feb 08, 2024 | 3.990 | 4.030 | 3.930 | 3.980 | 3.682 | 2,850,000 |
| Feb 07, 2024 | 3.980 | 4.110 | 3.890 | 3.950 | 3.655 | 3,747,000 |
| Feb 06, 2024 | 3.820 | 4.010 | 3.790 | 4.000 | 3.701 | 3,205,284 |
| Feb 05, 2024 | 3.850 | 3.850 | 3.730 | 3.790 | 3.507 | 3,719,000 |
| Feb 02, 2024 | 4.000 | 4.110 | 3.830 | 3.850 | 3.562 | 11,042,000 |
| Feb 01, 2024 | 3.800 | 4.050 | 3.800 | 3.960 | 3.664 | 3,377,000 |
| Jan 31, 2024 | 4.040 | 4.040 | 3.860 | 3.880 | 3.590 | 5,535,728 |
| Jan 30, 2024 | 4.060 | 4.100 | 3.890 | 4.000 | 3.701 | 6,759,000 |
| Jan 29, 2024 | 4.190 | 4.200 | 4.020 | 4.060 | 3.756 | 5,458,419 |
| Jan 26, 2024 | 4.280 | 4.320 | 4.120 | 4.150 | 3.840 | 4,784,649 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.