China East Education Holdings Limited (HKG:0667)
Hong Kong · Delayed Price · Currency is HKD 4.800
-0.080 (-1.64%)
May 28, 2026, 4:08 PM HKT
HKG:0667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.81 | 4.89 | 4.78 | 4.80 | 4.80 | -1.64% | 2,462,250 |
| May 27, 2026 | 5.17 | 5.21 | 4.85 | 4.88 | 4.88 | -5.61% | 5,310,500 |
| May 26, 2026 | 4.99 | 5.21 | 4.85 | 5.17 | 5.17 | 4.02% | 4,905,000 |
| May 22, 2026 | 4.98 | 5.03 | 4.78 | 4.97 | 4.97 | 0.20% | 5,865,500 |
| May 21, 2026 | 5.00 | 5.10 | 4.90 | 4.96 | 4.96 | 0.61% | 4,022,000 |
| May 20, 2026 | 4.84 | 4.98 | 4.75 | 4.93 | 4.93 | 0.82% | 4,233,500 |
| May 19, 2026 | 4.88 | 5.03 | 4.84 | 4.89 | 4.89 | 0.20% | 5,184,000 |
| May 18, 2026 | 4.95 | 4.95 | 4.64 | 4.88 | 4.88 | -1.81% | 6,191,000 |
| May 15, 2026 | 4.84 | 5.00 | 4.76 | 4.97 | 4.97 | 2.05% | 3,354,500 |
| May 14, 2026 | 4.73 | 4.90 | 4.72 | 4.87 | 4.87 | 0.62% | 4,965,500 |
| May 13, 2026 | 4.70 | 4.87 | 4.70 | 4.84 | 4.84 | 2.98% | 13,544,500 |
| May 12, 2026 | 4.87 | 4.95 | 4.67 | 4.70 | 4.70 | -4.47% | 9,111,000 |
| May 11, 2026 | 5.06 | 5.06 | 4.83 | 4.92 | 4.92 | -2.77% | 11,366,500 |
| May 8, 2026 | 5.10 | 5.15 | 5.03 | 5.06 | 5.06 | -0.39% | 1,669,500 |
| May 7, 2026 | 5.12 | 5.21 | 5.05 | 5.08 | 5.08 | -0.39% | 2,522,000 |
| May 6, 2026 | 5.15 | 5.21 | 5.04 | 5.10 | 5.10 | 1.19% | 3,269,000 |
| May 5, 2026 | 5.20 | 5.20 | 4.97 | 5.04 | 5.04 | -2.33% | 1,274,000 |
| May 4, 2026 | 5.42 | 5.42 | 5.16 | 5.16 | 5.16 | -2.46% | 1,074,500 |
| Apr 30, 2026 | 5.22 | 5.54 | 5.22 | 5.29 | 5.29 | 1.34% | 5,549,000 |
| Apr 29, 2026 | 5.14 | 5.25 | 5.11 | 5.22 | 5.22 | 2.35% | 3,703,500 |
| Apr 28, 2026 | 5.24 | 5.24 | 5.06 | 5.10 | 5.10 | -1.73% | 1,991,000 |
| Apr 27, 2026 | 5.19 | 5.28 | 5.11 | 5.19 | 5.19 | -0.95% | 2,438,500 |
| Apr 24, 2026 | 5.14 | 5.35 | 5.08 | 5.24 | 5.24 | 1.75% | 2,224,209 |
| Apr 23, 2026 | 5.24 | 5.30 | 5.08 | 5.15 | 5.15 | -0.77% | 3,973,717 |
| Apr 22, 2026 | 5.30 | 5.30 | 5.10 | 5.19 | 5.19 | -3.17% | 4,916,000 |
| Apr 21, 2026 | 5.06 | 5.54 | 5.06 | 5.36 | 5.36 | 1.52% | 5,446,500 |
| Apr 20, 2026 | 5.12 | 5.36 | 5.12 | 5.28 | 5.28 | 1.93% | 2,425,000 |
| Apr 17, 2026 | 5.21 | 5.25 | 5.13 | 5.18 | 5.18 | -0.58% | 3,249,000 |
| Apr 16, 2026 | 5.02 | 5.31 | 4.87 | 5.21 | 5.21 | 3.78% | 14,169,147 |
| Apr 15, 2026 | 5.20 | 5.25 | 4.98 | 5.02 | 5.02 | -2.52% | 5,057,500 |
| Apr 14, 2026 | 5.27 | 5.39 | 5.09 | 5.15 | 5.15 | -0.96% | 2,874,000 |
| Apr 13, 2026 | 5.30 | 5.31 | 5.19 | 5.20 | 5.20 | -3.70% | 2,823,500 |
| Apr 10, 2026 | 5.50 | 5.60 | 5.36 | 5.40 | 5.40 | - | 3,037,000 |
| Apr 9, 2026 | 5.43 | 5.56 | 5.34 | 5.40 | 5.40 | -4.59% | 5,486,045 |
| Apr 8, 2026 | 5.20 | 5.74 | 5.20 | 5.66 | 5.66 | 10.12% | 9,820,335 |
| Apr 2, 2026 | 5.22 | 5.32 | 5.12 | 5.14 | 5.14 | -1.91% | 2,061,500 |
| Apr 1, 2026 | 5.25 | 5.27 | 5.11 | 5.24 | 5.24 | 2.95% | 2,428,707 |
| Mar 31, 2026 | 5.16 | 5.20 | 5.00 | 5.09 | 5.09 | - | 6,901,662 |
| Mar 30, 2026 | 5.33 | 5.33 | 5.05 | 5.09 | 5.09 | -5.04% | 7,463,000 |
| Mar 27, 2026 | 5.21 | 5.52 | 5.21 | 5.36 | 5.36 | -0.19% | 4,201,000 |
| Mar 26, 2026 | 5.62 | 5.67 | 5.36 | 5.37 | 5.37 | -5.46% | 3,173,000 |
| Mar 25, 2026 | 5.78 | 5.85 | 5.64 | 5.68 | 5.68 | -1.73% | 3,469,500 |
| Mar 24, 2026 | 5.46 | 5.83 | 5.46 | 5.78 | 5.78 | 6.06% | 5,503,000 |
| Mar 23, 2026 | 5.62 | 5.87 | 5.35 | 5.45 | 5.45 | -7.31% | 10,290,500 |
| Mar 20, 2026 | 6.00 | 6.24 | 5.78 | 5.88 | 5.88 | -0.51% | 7,673,500 |
| Mar 19, 2026 | 5.97 | 5.98 | 5.70 | 5.91 | 5.91 | -1.34% | 7,229,500 |
| Mar 18, 2026 | 6.04 | 6.46 | 5.81 | 5.99 | 5.99 | 6.39% | 20,811,000 |
| Mar 17, 2026 | 5.73 | 5.82 | 5.57 | 5.63 | 5.63 | - | 3,733,095 |
| Mar 16, 2026 | 5.52 | 5.68 | 5.46 | 5.63 | 5.63 | 1.99% | 1,934,500 |
| Mar 13, 2026 | 5.67 | 5.67 | 5.50 | 5.52 | 5.52 | -2.65% | 2,590,500 |