China East Education Holdings Limited (HKG:0667)
Hong Kong · Delayed Price · Currency is HKD 4.190
+0.095 (2.32%)
Sep 4, 2026, 4:08 PM HKT
HKG:0667 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.13 | 4.36 | 4.11 | 4.19 | 4.19 | 2.32% | 5,177,500 |
| Sep 3, 2026 | 4.04 | 4.18 | 4.04 | 4.10 | 4.10 | 0.37% | 3,312,500 |
| Sep 2, 2026 | 4.07 | 4.09 | 3.96 | 4.08 | 4.08 | - | 3,168,000 |
| Sep 1, 2026 | 4.00 | 4.14 | 3.98 | 4.08 | 4.08 | 1.75% | 4,797,500 |
| Aug 31, 2026 | 4.00 | 4.08 | 3.96 | 4.01 | 4.01 | -0.87% | 4,821,500 |
| Aug 28, 2026 | 4.00 | 4.05 | 3.97 | 4.05 | 4.05 | 1.12% | 3,397,000 |
| Aug 27, 2026 | 3.96 | 4.05 | 3.94 | 4.00 | 4.00 | 0.88% | 5,544,000 |
| Aug 26, 2026 | 4.03 | 4.11 | 3.96 | 3.97 | 3.97 | -2.10% | 4,819,313 |
| Aug 25, 2026 | 4.00 | 4.13 | 3.89 | 4.05 | 4.05 | 1.63% | 5,362,500 |
| Aug 24, 2026 | 4.08 | 4.13 | 3.94 | 3.99 | 3.99 | -1.60% | 3,830,500 |
| Aug 21, 2026 | 3.94 | 4.06 | 3.84 | 4.05 | 4.05 | 2.79% | 13,037,961 |
| Aug 20, 2026 | 4.43 | 4.50 | 3.79 | 3.94 | 3.94 | -9.32% | 33,978,220 |
| Aug 19, 2026 | 4.43 | 4.44 | 4.31 | 4.35 | 4.35 | -2.14% | 2,249,500 |
| Aug 18, 2026 | 4.26 | 4.45 | 4.21 | 4.44 | 4.44 | 4.23% | 3,375,000 |
| Aug 17, 2026 | 4.06 | 4.30 | 4.03 | 4.26 | 4.26 | 5.45% | 18,246,500 |
| Aug 14, 2026 | 4.09 | 4.10 | 4.00 | 4.04 | 4.04 | -1.58% | 4,467,697 |
| Aug 13, 2026 | 4.28 | 4.28 | 4.09 | 4.11 | 4.11 | -2.96% | 6,905,500 |
| Aug 12, 2026 | 4.25 | 4.26 | 4.13 | 4.23 | 4.23 | -1.63% | 2,146,000 |
| Aug 11, 2026 | 4.44 | 4.45 | 4.29 | 4.30 | 4.30 | -2.60% | 1,280,500 |
| Aug 10, 2026 | 4.34 | 4.46 | 4.32 | 4.42 | 4.42 | 1.85% | 2,164,500 |
| Aug 7, 2026 | 4.33 | 4.37 | 4.30 | 4.34 | 4.34 | - | 1,496,500 |
| Aug 6, 2026 | 4.42 | 4.42 | 4.24 | 4.34 | 4.34 | -1.48% | 4,038,500 |
| Aug 5, 2026 | 4.39 | 4.47 | 4.35 | 4.40 | 4.40 | - | 3,180,000 |
| Aug 4, 2026 | 4.58 | 4.58 | 4.34 | 4.40 | 4.40 | -4.03% | 4,662,500 |
| Aug 3, 2026 | 4.57 | 4.66 | 4.48 | 4.59 | 4.59 | 0.77% | 3,231,071 |
| Jul 31, 2026 | 4.80 | 4.80 | 4.52 | 4.55 | 4.55 | -3.19% | 6,104,000 |
| Jul 30, 2026 | 4.76 | 4.84 | 4.65 | 4.70 | 4.70 | -1.26% | 4,204,000 |
| Jul 29, 2026 | 4.46 | 4.82 | 4.45 | 4.76 | 4.76 | 6.73% | 6,879,061 |
| 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 |