China East Education Holdings Limited (HKG:0667)
Hong Kong · Delayed Price · Currency is HKD 6.21
+0.14 (2.31%)
At close: Dec 5, 2025
HKG:0667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.09 | 6.30 | 5.94 | 6.21 | 6.21 | 2.31% | 3,516,000 |
| Dec 4, 2025 | 6.19 | 6.19 | 5.99 | 6.07 | 6.07 | -1.30% | 2,619,500 |
| Dec 3, 2025 | 6.22 | 6.26 | 6.07 | 6.15 | 6.15 | -1.13% | 2,534,133 |
| Dec 2, 2025 | 6.61 | 6.61 | 6.18 | 6.22 | 6.22 | -5.90% | 6,113,500 |
| Dec 1, 2025 | 6.35 | 6.66 | 6.21 | 6.61 | 6.61 | 4.59% | 10,283,500 |
| Nov 28, 2025 | 5.96 | 6.42 | 5.96 | 6.32 | 6.32 | 4.81% | 11,907,000 |
| Nov 27, 2025 | 5.77 | 6.28 | 5.74 | 6.03 | 6.03 | 4.33% | 12,181,500 |
| Nov 26, 2025 | 5.65 | 5.86 | 5.65 | 5.78 | 5.78 | 2.85% | 4,637,000 |
| Nov 25, 2025 | 5.86 | 5.89 | 5.58 | 5.62 | 5.62 | -3.27% | 2,380,625 |
| Nov 24, 2025 | 6.00 | 6.00 | 5.49 | 5.81 | 5.81 | 4.68% | 4,407,000 |
| Nov 21, 2025 | 5.65 | 5.75 | 5.49 | 5.55 | 5.55 | -2.80% | 10,420,900 |
| Nov 20, 2025 | 6.02 | 6.02 | 5.66 | 5.71 | 5.71 | -3.71% | 5,696,500 |
| Nov 19, 2025 | 6.13 | 6.14 | 5.79 | 5.93 | 5.93 | -1.50% | 9,599,525 |
| Nov 18, 2025 | 6.51 | 6.51 | 5.95 | 6.02 | 6.02 | -1.95% | 2,906,000 |
| Nov 17, 2025 | 6.23 | 6.28 | 6.06 | 6.14 | 6.14 | -3.00% | 3,226,000 |
| Nov 14, 2025 | 6.48 | 6.48 | 6.25 | 6.33 | 6.33 | -2.31% | 3,215,248 |
| Nov 13, 2025 | 6.49 | 6.49 | 6.39 | 6.48 | 6.48 | 0.62% | 2,598,000 |
| Nov 12, 2025 | 6.49 | 6.55 | 6.39 | 6.44 | 6.44 | -1.23% | 4,160,000 |
| Nov 11, 2025 | 6.48 | 6.54 | 6.42 | 6.52 | 6.52 | 1.87% | 2,876,000 |
| Nov 10, 2025 | 6.48 | 6.48 | 6.35 | 6.40 | 6.40 | - | 2,496,150 |
| Nov 7, 2025 | 6.40 | 6.45 | 6.31 | 6.40 | 6.40 | -0.93% | 2,522,000 |
| Nov 6, 2025 | 6.49 | 6.49 | 6.24 | 6.46 | 6.46 | 2.38% | 4,000,500 |
| Nov 5, 2025 | 6.30 | 6.54 | 6.21 | 6.31 | 6.31 | -2.77% | 7,962,000 |
| Nov 4, 2025 | 6.57 | 6.66 | 6.41 | 6.49 | 6.49 | -1.82% | 4,841,500 |
| Nov 3, 2025 | 6.40 | 6.68 | 6.40 | 6.61 | 6.61 | 1.07% | 5,529,000 |
| Oct 31, 2025 | 6.68 | 6.79 | 6.51 | 6.54 | 6.54 | -2.10% | 2,518,000 |
| Oct 30, 2025 | 6.50 | 7.08 | 6.46 | 6.68 | 6.68 | -1.91% | 7,871,500 |
| 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% | 2,271,000 |
| Oct 23, 2025 | 6.67 | 6.72 | 6.52 | 6.70 | 6.70 | - | 3,899,000 |
| 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% | 4,035,500 |
| 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% | 7,321,460 |
| Oct 16, 2025 | 6.92 | 6.99 | 6.70 | 6.77 | 6.77 | -2.17% | 6,547,657 |
| Oct 15, 2025 | 6.95 | 6.98 | 6.75 | 6.92 | 6.92 | 3.90% | 13,408,830 |
| 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% | 3,923,000 |
| 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% | 1,693,570 |
| 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% | 7,725,860 |
| 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 |