China East Education Holdings Limited (HKG:0667)
Hong Kong · Delayed Price · Currency is HKD 4.275
+0.225 (5.56%)
Oct 16, 2026, 4:08 PM HKT
HKG:0667 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.10 | 4.41 | 4.05 | 4.28 | 4.28 | 5.56% | 8,279,300 |
| Oct 15, 2026 | 4.26 | 4.35 | 3.95 | 4.05 | 4.05 | -1.22% | 7,062,000 |
| Oct 14, 2026 | 4.04 | 4.27 | 4.02 | 4.10 | 4.10 | 0.61% | 15,718,991 |
| Oct 13, 2026 | 3.71 | 4.14 | 3.64 | 4.08 | 4.08 | 9.84% | 16,735,000 |
| Oct 12, 2026 | 3.63 | 3.86 | 3.63 | 3.71 | 3.71 | 2.49% | 3,989,500 |
| Oct 9, 2026 | 3.52 | 3.66 | 3.51 | 3.62 | 3.62 | 2.40% | 4,459,000 |
| Oct 8, 2026 | 3.60 | 3.79 | 3.52 | 3.54 | 3.54 | -1.39% | 4,904,286 |
| Oct 7, 2026 | 3.54 | 3.60 | 3.51 | 3.59 | 3.59 | 1.27% | 1,052,000 |
| Oct 6, 2026 | 3.60 | 3.60 | 3.51 | 3.54 | 3.54 | -1.67% | 742,500 |
| Oct 5, 2026 | 3.61 | 3.64 | 3.57 | 3.60 | 3.60 | -1.37% | 965,500 |
| Oct 2, 2026 | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | -3.95% | 684,500 |
| Sep 30, 2026 | 3.72 | 3.85 | 3.70 | 3.80 | 3.80 | 1.20% | 3,045,500 |
| Sep 29, 2026 | 3.80 | 3.82 | 3.70 | 3.76 | 3.76 | -1.05% | 2,368,500 |
| Sep 28, 2026 | 3.72 | 3.88 | 3.72 | 3.80 | 3.80 | 2.02% | 4,060,500 |
| Sep 25, 2026 | 3.71 | 3.73 | 3.61 | 3.72 | 3.72 | -1.72% | 330,500 |
| Sep 24, 2026 | 3.83 | 3.86 | 3.76 | 3.79 | 3.79 | -1.05% | 1,438,500 |
| Sep 23, 2026 | 3.88 | 3.88 | 3.80 | 3.83 | 3.83 | -1.42% | 1,425,568 |
| Sep 22, 2026 | 3.91 | 3.93 | 3.84 | 3.88 | 3.88 | -0.64% | 1,596,500 |
| Sep 21, 2026 | 3.87 | 3.95 | 3.81 | 3.91 | 3.91 | 0.51% | 2,863,000 |
| Sep 18, 2026 | 3.90 | 3.95 | 3.84 | 3.89 | 3.89 | 0.65% | 5,078,500 |
| Sep 17, 2026 | 3.82 | 4.01 | 3.75 | 3.86 | 3.86 | -0.13% | 4,060,167 |
| Sep 16, 2026 | 3.91 | 3.92 | 3.83 | 3.87 | 3.87 | -1.53% | 1,768,516 |
| Sep 15, 2026 | 3.97 | 4.00 | 3.89 | 3.93 | 3.93 | -0.38% | 5,428,278 |
| Sep 14, 2026 | 3.96 | 4.00 | 3.93 | 3.94 | 3.94 | -0.76% | 1,274,500 |
| Sep 11, 2026 | 3.89 | 4.02 | 3.84 | 3.97 | 3.97 | 1.93% | 2,253,080 |
| Sep 10, 2026 | 3.94 | 3.94 | 3.82 | 3.90 | 3.90 | -2.26% | 5,545,317 |
| Sep 9, 2026 | 4.10 | 4.10 | 3.98 | 3.99 | 3.99 | -3.74% | 2,260,500 |
| Sep 8, 2026 | 4.14 | 4.17 | 4.05 | 4.14 | 4.14 | 0.36% | 3,347,500 |
| Sep 7, 2026 | 4.19 | 4.23 | 4.05 | 4.13 | 4.13 | -1.55% | 3,850,500 |
| 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 |