China East Education Holdings Limited (HKG:0667)
Hong Kong · Delayed Price · Currency is HKD 5.48
-0.11 (-1.97%)
At close: Feb 6, 2026
HKG:0667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.44 | 5.62 | 5.44 | 5.48 | 5.48 | -1.97% | 3,458,500 |
| Feb 5, 2026 | 5.59 | 5.65 | 5.47 | 5.59 | 5.59 | - | 1,497,500 |
| Feb 4, 2026 | 5.51 | 5.67 | 5.39 | 5.59 | 5.59 | 2.01% | 5,075,500 |
| Feb 3, 2026 | 5.57 | 5.72 | 5.39 | 5.48 | 5.48 | -0.72% | 4,946,000 |
| Feb 2, 2026 | 5.77 | 5.77 | 5.40 | 5.52 | 5.52 | -2.99% | 5,249,476 |
| Jan 30, 2026 | 5.77 | 5.83 | 5.58 | 5.69 | 5.69 | 0.71% | 7,558,000 |
| Jan 29, 2026 | 5.76 | 5.76 | 5.51 | 5.65 | 5.65 | -1.57% | 16,889,500 |
| Jan 28, 2026 | 5.76 | 5.97 | 5.66 | 5.74 | 5.74 | -3.04% | 14,253,322 |
| Jan 27, 2026 | 5.94 | 5.98 | 5.73 | 5.92 | 5.92 | 0.34% | 4,830,000 |
| Jan 26, 2026 | 6.20 | 6.20 | 5.78 | 5.90 | 5.90 | -5.30% | 9,638,500 |
| Jan 23, 2026 | 6.22 | 6.37 | 6.16 | 6.23 | 6.23 | 0.48% | 3,109,500 |
| Jan 22, 2026 | 6.17 | 6.24 | 6.05 | 6.20 | 6.20 | 1.14% | 3,942,500 |
| Jan 21, 2026 | 6.14 | 6.20 | 5.95 | 6.13 | 6.13 | -1.92% | 9,368,000 |
| Jan 20, 2026 | 6.29 | 6.36 | 6.14 | 6.25 | 6.25 | -0.48% | 2,934,178 |
| Jan 19, 2026 | 6.35 | 6.38 | 6.11 | 6.28 | 6.28 | -3.09% | 12,080,000 |
| Jan 16, 2026 | 6.44 | 6.60 | 6.37 | 6.48 | 6.48 | 0.62% | 8,223,000 |
| Jan 15, 2026 | 6.64 | 6.72 | 6.32 | 6.44 | 6.44 | -3.01% | 6,421,052 |
| Jan 14, 2026 | 6.42 | 6.68 | 6.32 | 6.64 | 6.64 | 4.24% | 5,746,500 |
| Jan 13, 2026 | 6.25 | 6.60 | 6.25 | 6.37 | 6.37 | -0.93% | 7,668,530 |
| Jan 12, 2026 | 6.64 | 6.64 | 6.28 | 6.43 | 6.43 | -2.43% | 10,659,500 |
| Jan 9, 2026 | 6.33 | 6.73 | 6.20 | 6.59 | 6.59 | 4.60% | 9,978,550 |
| Jan 8, 2026 | 6.56 | 6.62 | 6.25 | 6.30 | 6.30 | -5.83% | 12,463,500 |
| Jan 7, 2026 | 6.62 | 6.75 | 6.53 | 6.69 | 6.69 | 0.30% | 3,122,000 |
| Jan 6, 2026 | 6.54 | 6.70 | 6.41 | 6.67 | 6.67 | 2.30% | 7,670,000 |
| Jan 5, 2026 | 6.72 | 6.73 | 6.45 | 6.52 | 6.52 | -2.98% | 7,325,000 |
| Jan 2, 2026 | 6.73 | 6.93 | 6.45 | 6.72 | 6.72 | 1.20% | 1,358,500 |
| Dec 31, 2025 | 6.74 | 6.84 | 6.62 | 6.64 | 6.64 | -2.78% | 4,134,500 |
| Dec 30, 2025 | 6.75 | 7.00 | 6.71 | 6.83 | 6.83 | 1.49% | 4,239,500 |
| Dec 29, 2025 | 6.89 | 7.04 | 6.71 | 6.73 | 6.73 | -1.61% | 5,468,000 |
| Dec 24, 2025 | 6.97 | 6.97 | 6.83 | 6.84 | 6.84 | -2.01% | 1,749,208 |
| Dec 23, 2025 | 6.98 | 7.13 | 6.90 | 6.98 | 6.98 | - | 4,397,000 |
| Dec 22, 2025 | 6.96 | 7.21 | 6.90 | 6.98 | 6.98 | 0.72% | 7,007,860 |
| Dec 19, 2025 | 6.62 | 6.96 | 6.49 | 6.93 | 6.93 | 5.80% | 8,181,500 |
| Dec 18, 2025 | 6.77 | 6.77 | 6.41 | 6.55 | 6.55 | -3.11% | 7,346,000 |
| Dec 17, 2025 | 6.86 | 6.90 | 6.71 | 6.76 | 6.76 | -0.59% | 4,811,500 |
| Dec 16, 2025 | 6.83 | 6.87 | 6.63 | 6.80 | 6.80 | -0.44% | 8,121,500 |
| Dec 15, 2025 | 6.86 | 7.17 | 6.79 | 6.83 | 6.83 | -0.44% | 10,555,900 |
| Dec 12, 2025 | 6.69 | 6.92 | 6.37 | 6.86 | 6.86 | 2.54% | 10,105,000 |
| Dec 11, 2025 | 6.29 | 6.69 | 6.24 | 6.69 | 6.69 | 7.21% | 9,553,000 |
| Dec 10, 2025 | 6.34 | 6.34 | 6.08 | 6.24 | 6.24 | -1.58% | 2,442,245 |
| Dec 9, 2025 | 6.41 | 6.76 | 6.31 | 6.34 | 6.34 | -1.25% | 8,734,000 |
| Dec 8, 2025 | 6.01 | 6.55 | 6.01 | 6.42 | 6.42 | 3.38% | 6,686,307 |
| 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 |