China East Education Holdings Limited (HKG:0667)
Hong Kong · Delayed Price · Currency is HKD 6.54
-0.14 (-2.10%)
Oct 31, 2025, 4:08 PM HKT
HKG:0667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.68 | 6.79 | 6.51 | 6.54 | 6.54 | -2.10% | 2,518,500 |
| Oct 30, 2025 | 6.50 | 7.08 | 6.46 | 6.68 | 6.68 | -1.91% | 7,872,500 |
| Oct 28, 2025 | 6.73 | 6.89 | 6.65 | 6.81 | 6.81 | 1.34% | 5,079,000 |
| Oct 27, 2025 | 6.69 | 6.80 | 6.69 | 6.72 | 6.72 | 0.45% | 3,640,000 |
| Oct 24, 2025 | 6.72 | 6.80 | 6.65 | 6.69 | 6.69 | -0.15% | 2,312,500 |
| Oct 23, 2025 | 6.67 | 6.72 | 6.52 | 6.70 | 6.70 | - | 3,908,500 |
| Oct 22, 2025 | 6.71 | 6.72 | 6.58 | 6.70 | 6.70 | -0.15% | 7,459,500 |
| Oct 21, 2025 | 6.88 | 7.01 | 6.68 | 6.71 | 6.71 | -2.89% | 4,037,000 |
| Oct 20, 2025 | 6.40 | 6.93 | 6.40 | 6.91 | 6.91 | 5.66% | 6,788,500 |
| Oct 17, 2025 | 6.79 | 6.79 | 6.45 | 6.54 | 6.54 | -3.40% | 7,324,460 |
| Oct 16, 2025 | 6.92 | 6.99 | 6.70 | 6.77 | 6.77 | -2.17% | 6,550,657 |
| Oct 15, 2025 | 6.95 | 6.98 | 6.75 | 6.92 | 6.92 | 3.90% | 13,435,832 |
| Oct 14, 2025 | 7.20 | 7.20 | 6.61 | 6.66 | 6.66 | -3.90% | 6,609,500 |
| Oct 13, 2025 | 6.80 | 6.96 | 6.67 | 6.93 | 6.93 | -0.29% | 3,644,500 |
| Oct 10, 2025 | 7.04 | 7.16 | 6.90 | 6.95 | 6.95 | -1.42% | 3,923,500 |
| Oct 9, 2025 | 7.10 | 7.18 | 6.92 | 7.05 | 7.05 | 0.57% | 6,036,880 |
| Oct 8, 2025 | 7.17 | 7.17 | 6.87 | 7.01 | 7.01 | -2.23% | 3,517,000 |
| Oct 6, 2025 | 7.19 | 7.21 | 7.01 | 7.17 | 7.17 | -1.38% | 773,000 |
| Oct 3, 2025 | 7.34 | 7.41 | 7.20 | 7.27 | 7.27 | -0.95% | 1,694,070 |
| Oct 2, 2025 | 7.67 | 7.67 | 7.28 | 7.34 | 7.34 | -3.93% | 2,705,166 |
| Sep 30, 2025 | 7.50 | 7.71 | 7.37 | 7.64 | 7.64 | 2.28% | 7,728,860 |
| Sep 29, 2025 | 7.04 | 7.47 | 7.04 | 7.47 | 7.47 | 7.79% | 10,712,590 |
| Sep 26, 2025 | 7.16 | 7.19 | 6.90 | 6.93 | 6.93 | -2.12% | 3,831,880 |
| Sep 25, 2025 | 6.96 | 7.18 | 6.87 | 7.08 | 7.08 | 1.87% | 7,909,290 |
| Sep 24, 2025 | 7.08 | 7.08 | 6.86 | 6.95 | 6.95 | -0.29% | 4,103,240 |
| Sep 23, 2025 | 7.06 | 7.25 | 6.95 | 6.97 | 6.97 | -2.38% | 9,735,540 |
| Sep 22, 2025 | 7.09 | 7.20 | 6.99 | 7.14 | 7.14 | 0.56% | 6,633,280 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.00 | 7.10 | 7.10 | -1.80% | 14,630,540 |
| Sep 18, 2025 | 7.28 | 7.37 | 7.14 | 7.23 | 7.23 | -0.69% | 2,808,500 |
| Sep 17, 2025 | 7.38 | 7.38 | 7.15 | 7.28 | 7.28 | -0.68% | 6,471,000 |
| Sep 16, 2025 | 7.58 | 7.58 | 7.25 | 7.33 | 7.33 | -3.30% | 6,430,000 |
| Sep 15, 2025 | 7.43 | 7.62 | 7.37 | 7.58 | 7.58 | 2.57% | 7,830,500 |
| Sep 12, 2025 | 7.30 | 7.40 | 7.15 | 7.39 | 7.39 | 1.23% | 7,811,000 |
| Sep 11, 2025 | 7.55 | 7.55 | 7.06 | 7.30 | 7.30 | 1.11% | 9,329,360 |
| Sep 10, 2025 | 7.42 | 7.47 | 7.09 | 7.22 | 7.22 | -2.70% | 12,810,000 |
| Sep 9, 2025 | 7.74 | 7.74 | 7.36 | 7.42 | 7.42 | -4.13% | 10,442,000 |
| 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 |