China East Education Holdings Limited (HKG:0667)
Hong Kong · Delayed Price · Currency is HKD 4.460
+0.170 (3.96%)
Jul 28, 2026, 4:08 PM HKT
HKG:0667 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.30 | 4.54 | 4.30 | 4.46 | 4.46 | 3.96% | 8,312,000 |
| Jul 27, 2026 | 4.19 | 4.37 | 4.18 | 4.29 | 4.29 | 2.39% | 1,686,000 |
| Jul 24, 2026 | 4.33 | 4.33 | 4.09 | 4.19 | 4.19 | -1.41% | 2,523,500 |
| Jul 23, 2026 | 4.17 | 4.33 | 4.08 | 4.25 | 4.25 | 2.91% | 4,104,500 |
| Jul 22, 2026 | 4.11 | 4.19 | 4.06 | 4.13 | 4.13 | -1.67% | 3,533,500 |
| Jul 21, 2026 | 4.35 | 4.35 | 4.13 | 4.20 | 4.20 | -2.33% | 6,975,000 |
| Jul 20, 2026 | 4.30 | 4.43 | 4.27 | 4.30 | 4.30 | - | 2,120,000 |
| Jul 17, 2026 | 4.34 | 4.37 | 4.17 | 4.30 | 4.30 | -0.46% | 2,680,500 |
| Jul 16, 2026 | 4.29 | 4.40 | 4.29 | 4.32 | 4.32 | 0.47% | 3,072,000 |
| Jul 15, 2026 | 4.28 | 4.38 | 4.24 | 4.30 | 4.30 | 1.18% | 2,955,500 |
| Jul 14, 2026 | 4.09 | 4.26 | 4.04 | 4.25 | 4.25 | 2.66% | 5,512,332 |
| Jul 13, 2026 | 4.18 | 4.27 | 4.06 | 4.14 | 4.14 | -0.72% | 2,466,000 |
| Jul 10, 2026 | 4.17 | 4.28 | 4.13 | 4.17 | 4.17 | -0.95% | 1,459,000 |
| Jul 9, 2026 | 4.29 | 4.31 | 4.15 | 4.21 | 4.21 | -1.86% | 4,055,000 |
| Jul 8, 2026 | 4.11 | 4.30 | 4.06 | 4.29 | 4.29 | 4.38% | 2,479,500 |
| Jul 7, 2026 | 4.29 | 4.29 | 3.98 | 4.11 | 4.11 | - | 4,045,000 |
| Jul 6, 2026 | 4.05 | 4.15 | 4.00 | 4.11 | 4.11 | 1.48% | 6,093,000 |
| Jul 3, 2026 | 3.88 | 4.05 | 3.80 | 4.05 | 4.05 | 5.47% | 10,216,500 |
| Jul 2, 2026 | 3.79 | 3.90 | 3.75 | 3.84 | 3.84 | 4.92% | 30,276,500 |
| Jun 30, 2026 | 3.83 | 3.83 | 3.57 | 3.66 | 3.66 | -3.43% | 3,839,500 |
| Jun 29, 2026 | 3.72 | 3.88 | 3.68 | 3.79 | 3.79 | 2.43% | 5,012,500 |
| Jun 26, 2026 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | -2.12% | 10,745,000 |
| Jun 25, 2026 | 3.83 | 3.83 | 3.70 | 3.78 | 3.78 | -1.31% | 8,182,500 |
| Jun 24, 2026 | 3.93 | 3.93 | 3.78 | 3.83 | 3.83 | -1.79% | 4,937,500 |
| Jun 23, 2026 | 3.98 | 4.00 | 3.83 | 3.90 | 3.90 | -2.01% | 4,134,831 |
| Jun 22, 2026 | 4.35 | 4.35 | 3.81 | 3.98 | 3.98 | -2.21% | 11,139,000 |
| Jun 18, 2026 | 4.08 | 4.11 | 3.90 | 4.07 | 4.07 | -0.25% | 5,980,499 |
| Jun 17, 2026 | 3.97 | 4.10 | 3.85 | 4.08 | 4.08 | 4.08% | 9,293,500 |
| Jun 16, 2026 | 4.41 | 4.41 | 3.82 | 3.92 | 3.92 | -11.51% | 19,797,000 |
| Jun 15, 2026 | 4.54 | 4.60 | 4.37 | 4.43 | 4.43 | -2.42% | 5,521,000 |
| Jun 12, 2026 | 4.44 | 4.60 | 4.44 | 4.54 | 4.54 | 0.22% | 3,070,000 |
| Jun 11, 2026 | 4.44 | 4.61 | 4.42 | 4.53 | 4.53 | - | 5,960,500 |
| Jun 10, 2026 | 4.37 | 4.58 | 4.37 | 4.53 | 4.53 | - | 2,456,000 |
| Jun 9, 2026 | 4.60 | 4.69 | 4.48 | 4.53 | 4.53 | 2.72% | 3,147,000 |
| Jun 8, 2026 | 4.43 | 4.49 | 4.36 | 4.41 | 4.41 | -2.00% | 2,805,500 |
| Jun 5, 2026 | 4.52 | 4.55 | 4.44 | 4.50 | 4.50 | -0.44% | 2,632,500 |
| Jun 4, 2026 | 4.58 | 4.64 | 4.49 | 4.52 | 4.52 | -2.59% | 1,791,000 |
| Jun 3, 2026 | 4.70 | 4.70 | 4.55 | 4.64 | 4.64 | -1.69% | 2,704,500 |
| Jun 2, 2026 | 4.76 | 4.84 | 4.67 | 4.72 | 4.72 | -1.05% | 2,075,000 |
| Jun 1, 2026 | 4.59 | 4.84 | 4.47 | 4.77 | 4.77 | 6.95% | 5,542,500 |
| May 29, 2026 | 4.76 | 4.92 | 4.73 | 4.76 | 4.46 | -0.83% | 2,460,000 |
| May 28, 2026 | 4.81 | 4.89 | 4.78 | 4.80 | 4.50 | -1.64% | 2,462,250 |
| May 27, 2026 | 5.17 | 5.21 | 4.85 | 4.88 | 4.57 | -5.61% | 5,310,500 |
| May 26, 2026 | 4.99 | 5.21 | 4.85 | 5.17 | 4.84 | 4.02% | 4,905,000 |
| May 22, 2026 | 4.98 | 5.03 | 4.78 | 4.97 | 4.66 | 0.20% | 5,865,500 |
| May 21, 2026 | 5.00 | 5.10 | 4.90 | 4.96 | 4.65 | 0.61% | 4,022,000 |
| May 20, 2026 | 4.84 | 4.98 | 4.75 | 4.93 | 4.62 | 0.82% | 4,233,500 |
| May 19, 2026 | 4.88 | 5.03 | 4.84 | 4.89 | 4.58 | 0.20% | 5,184,000 |
| May 18, 2026 | 4.95 | 4.95 | 4.64 | 4.88 | 4.57 | -1.81% | 6,191,000 |
| May 15, 2026 | 4.84 | 5.00 | 4.76 | 4.97 | 4.66 | 2.05% | 3,354,500 |