China East Education Holdings Limited (HKG:0667)
Hong Kong · Delayed Price · Currency is HKD 7.13
-0.29 (-3.91%)
Sep 10, 2025, 1:44 PM HKT
HKG:0667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.74 | 7.74 | 7.36 | 7.42 | 7.42 | -4.13% | 10,169,500 |
| Sep 8, 2025 | 7.70 | 7.96 | 7.65 | 7.74 | 7.74 | -2.89% | 5,485,000 |
| Sep 5, 2025 | 7.87 | 8.02 | 7.75 | 7.97 | 7.97 | 3.51% | 10,805,536 |
| Sep 4, 2025 | 8.04 | 8.04 | 7.58 | 7.70 | 7.70 | -1.28% | 6,971,000 |
| Sep 3, 2025 | 7.90 | 8.07 | 7.71 | 7.80 | 7.80 | -1.27% | 9,711,662 |
| Sep 2, 2025 | 7.78 | 7.92 | 7.62 | 7.90 | 7.90 | 1.54% | 8,813,800 |
| Sep 1, 2025 | 8.06 | 8.09 | 7.72 | 7.78 | 7.78 | -3.47% | 10,345,940 |
| Aug 29, 2025 | 7.63 | 8.22 | 7.63 | 8.06 | 8.06 | 3.20% | 11,342,000 |
| Aug 28, 2025 | 8.08 | 8.17 | 7.70 | 7.81 | 7.81 | -3.34% | 8,096,500 |
| Aug 27, 2025 | 8.38 | 8.42 | 8.04 | 8.08 | 8.08 | -4.83% | 7,274,248 |
| Aug 26, 2025 | 8.00 | 8.67 | 8.00 | 8.49 | 8.49 | 5.47% | 11,642,500 |
| Aug 25, 2025 | 8.14 | 8.17 | 7.75 | 8.05 | 8.05 | -0.98% | 18,687,246 |
| Aug 22, 2025 | 8.49 | 8.50 | 8.06 | 8.13 | 8.13 | -3.56% | 7,732,620 |
| Aug 21, 2025 | 8.45 | 8.66 | 8.25 | 8.43 | 8.43 | -0.24% | 7,501,000 |
| Aug 20, 2025 | 8.48 | 8.72 | 8.28 | 8.45 | 8.45 | 0.12% | 9,723,500 |
| Aug 19, 2025 | 8.30 | 8.59 | 8.09 | 8.44 | 8.44 | 1.81% | 7,429,874 |
| Aug 18, 2025 | 8.23 | 8.70 | 8.12 | 8.29 | 8.29 | 1.22% | 7,439,500 |
| Aug 15, 2025 | 8.26 | 8.41 | 8.12 | 8.19 | 8.19 | -0.85% | 7,889,500 |
| Aug 14, 2025 | 8.60 | 8.64 | 8.02 | 8.26 | 8.26 | -3.95% | 11,906,500 |
| Aug 13, 2025 | 8.90 | 9.01 | 8.58 | 8.60 | 8.60 | -3.37% | 7,271,075 |
| Aug 12, 2025 | 9.05 | 9.15 | 8.76 | 8.90 | 8.90 | -1.66% | 6,199,000 |
| Aug 11, 2025 | 8.50 | 9.05 | 8.45 | 9.05 | 9.05 | 6.85% | 11,224,500 |
| Aug 8, 2025 | 8.75 | 8.79 | 8.45 | 8.47 | 8.47 | -3.20% | 6,040,000 |
| Aug 7, 2025 | 8.88 | 8.88 | 8.60 | 8.75 | 8.75 | -0.34% | 6,343,000 |
| Aug 6, 2025 | 8.58 | 8.79 | 8.49 | 8.78 | 8.78 | 3.42% | 7,537,517 |
| Aug 5, 2025 | 8.29 | 8.53 | 8.26 | 8.49 | 8.49 | 2.41% | 6,441,000 |
| Aug 4, 2025 | 8.13 | 8.54 | 8.05 | 8.29 | 8.29 | 3.11% | 12,886,500 |
| Aug 1, 2025 | 8.15 | 8.48 | 7.45 | 8.04 | 8.04 | -1.35% | 28,523,725 |
| Jul 31, 2025 | 8.00 | 8.18 | 7.95 | 8.15 | 8.15 | 2.13% | 6,969,500 |
| Jul 30, 2025 | 7.76 | 8.09 | 7.76 | 7.98 | 7.98 | 1.79% | 4,092,500 |
| Jul 29, 2025 | 7.95 | 7.96 | 7.65 | 7.84 | 7.84 | -1.38% | 7,317,000 |
| Jul 28, 2025 | 7.84 | 7.97 | 7.77 | 7.95 | 7.95 | 1.40% | 3,373,500 |
| Jul 25, 2025 | 7.93 | 8.18 | 7.72 | 7.84 | 7.84 | -1.13% | 6,837,000 |
| Jul 24, 2025 | 7.42 | 7.96 | 7.38 | 7.93 | 7.93 | 6.87% | 12,841,864 |
| Jul 23, 2025 | 7.49 | 7.49 | 7.26 | 7.42 | 7.42 | -0.93% | 10,857,000 |
| Jul 22, 2025 | 7.36 | 7.52 | 7.25 | 7.49 | 7.49 | 1.22% | 10,616,300 |
| Jul 21, 2025 | 7.37 | 7.49 | 7.26 | 7.40 | 7.40 | 0.41% | 8,901,280 |
| Jul 18, 2025 | 7.26 | 7.48 | 7.17 | 7.37 | 7.37 | 1.52% | 8,939,336 |
| Jul 17, 2025 | 7.08 | 7.44 | 7.02 | 7.26 | 7.26 | 2.54% | 13,507,174 |
| Jul 16, 2025 | 6.85 | 7.19 | 6.78 | 7.08 | 7.08 | 4.27% | 9,376,500 |
| Jul 15, 2025 | 6.95 | 7.28 | 6.68 | 6.79 | 6.79 | 1.19% | 11,860,456 |
| Jul 14, 2025 | 6.62 | 6.74 | 6.55 | 6.71 | 6.71 | 0.45% | 5,888,560 |
| Jul 11, 2025 | 6.88 | 7.00 | 6.61 | 6.68 | 6.68 | -2.91% | 5,026,500 |
| Jul 10, 2025 | 7.00 | 7.15 | 6.82 | 6.88 | 6.88 | -0.72% | 5,813,500 |
| Jul 9, 2025 | 6.69 | 7.04 | 6.55 | 6.93 | 6.93 | 3.59% | 6,906,000 |
| Jul 8, 2025 | 6.43 | 6.74 | 6.43 | 6.69 | 6.69 | 0.60% | 2,750,500 |
| Jul 7, 2025 | 6.40 | 6.71 | 6.36 | 6.65 | 6.65 | 4.07% | 5,570,255 |
| Jul 4, 2025 | 6.62 | 6.62 | 6.21 | 6.39 | 6.39 | -3.62% | 12,392,876 |
| Jul 3, 2025 | 6.66 | 6.69 | 6.45 | 6.63 | 6.63 | 1.22% | 3,419,500 |
| Jul 2, 2025 | 6.43 | 6.65 | 6.41 | 6.55 | 6.55 | -1.95% | 5,368,600 |