China Education Group Holdings Limited (HKG:0839)
Hong Kong · Delayed Price · Currency is HKD 3.350
+0.050 (1.52%)
At close: Dec 19, 2025
HKG:0839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.31 | 3.35 | 3.28 | 3.35 | 3.35 | 1.52% | 19,246,000 |
| Dec 18, 2025 | 3.17 | 3.33 | 3.14 | 3.30 | 3.30 | 4.10% | 35,889,670 |
| Dec 17, 2025 | 2.99 | 3.21 | 2.98 | 3.17 | 3.17 | 6.38% | 30,915,066 |
| Dec 16, 2025 | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | -2.30% | 4,511,000 |
| Dec 15, 2025 | 2.94 | 3.08 | 2.94 | 3.05 | 3.05 | 2.35% | 11,453,230 |
| Dec 12, 2025 | 2.94 | 2.99 | 2.91 | 2.98 | 2.98 | 1.71% | 6,580,002 |
| Dec 11, 2025 | 2.99 | 3.00 | 2.91 | 2.93 | 2.93 | -2.01% | 8,506,545 |
| Dec 10, 2025 | 3.00 | 3.02 | 2.97 | 2.99 | 2.99 | -0.99% | 9,841,625 |
| Dec 9, 2025 | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | 1.00% | 9,971,506 |
| Dec 8, 2025 | 3.02 | 3.06 | 2.99 | 2.99 | 2.99 | -0.66% | 14,883,770 |
| Dec 5, 2025 | 3.00 | 3.03 | 2.95 | 3.01 | 3.01 | 0.33% | 14,791,850 |
| Dec 4, 2025 | 2.94 | 3.06 | 2.94 | 3.00 | 3.00 | 1.69% | 24,555,220 |
| Dec 3, 2025 | 2.97 | 3.01 | 2.95 | 2.95 | 2.95 | 0.34% | 21,111,610 |
| Dec 2, 2025 | 2.87 | 3.04 | 2.87 | 2.94 | 2.94 | 2.80% | 38,172,200 |
| Dec 1, 2025 | 2.80 | 2.89 | 2.79 | 2.86 | 2.86 | 2.14% | 16,759,890 |
| Nov 28, 2025 | 2.76 | 2.81 | 2.76 | 2.80 | 2.80 | 1.82% | 6,912,000 |
| Nov 27, 2025 | 2.69 | 2.76 | 2.66 | 2.75 | 2.75 | - | 12,619,000 |
| Nov 26, 2025 | 2.76 | 2.78 | 2.73 | 2.75 | 2.75 | 0.36% | 6,758,394 |
| Nov 25, 2025 | 2.75 | 2.78 | 2.73 | 2.74 | 2.74 | 0.37% | 8,325,000 |
| Nov 24, 2025 | 2.71 | 2.74 | 2.67 | 2.73 | 2.73 | 2.25% | 8,346,763 |
| Nov 21, 2025 | 2.79 | 2.79 | 2.66 | 2.67 | 2.67 | -4.30% | 15,649,880 |
| Nov 20, 2025 | 2.80 | 2.82 | 2.76 | 2.79 | 2.79 | - | 9,011,616 |
| Nov 19, 2025 | 2.85 | 2.86 | 2.75 | 2.79 | 2.79 | -2.45% | 19,162,320 |
| Nov 18, 2025 | 2.93 | 2.92 | 2.84 | 2.86 | 2.86 | -2.05% | 8,761,000 |
| Nov 17, 2025 | 2.93 | 2.94 | 2.85 | 2.92 | 2.92 | -0.34% | 5,959,760 |
| Nov 14, 2025 | 2.97 | 2.99 | 2.91 | 2.93 | 2.93 | -1.35% | 11,504,000 |
| Nov 13, 2025 | 2.98 | 3.01 | 2.69 | 2.97 | 2.97 | -4.81% | 97,938,580 |
| Nov 12, 2025 | 3.10 | 3.15 | 3.08 | 3.12 | 3.12 | - | 6,173,093 |
| Nov 11, 2025 | 3.12 | 3.21 | 3.05 | 3.12 | 3.12 | -1.27% | 12,913,160 |
| Nov 10, 2025 | 2.91 | 3.22 | 2.87 | 3.16 | 3.16 | 10.10% | 42,667,850 |
| Nov 7, 2025 | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | -2.38% | 15,256,170 |
| Nov 6, 2025 | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | 0.68% | 7,435,197 |
| Nov 5, 2025 | 2.92 | 2.93 | 2.85 | 2.92 | 2.92 | -0.68% | 13,515,540 |
| Nov 4, 2025 | 2.99 | 3.01 | 2.93 | 2.94 | 2.94 | -1.67% | 7,959,000 |
| Nov 3, 2025 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | 0.34% | 5,937,622 |
| Oct 31, 2025 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | - | 7,978,125 |
| Oct 30, 2025 | 3.11 | 3.11 | 2.94 | 2.98 | 2.98 | -2.93% | 18,517,090 |
| Oct 28, 2025 | 3.13 | 3.18 | 3.05 | 3.07 | 3.07 | -1.29% | 10,099,590 |
| Oct 27, 2025 | 3.07 | 3.17 | 3.07 | 3.11 | 3.11 | 1.30% | 24,829,000 |
| Oct 24, 2025 | 3.10 | 3.11 | 3.04 | 3.07 | 3.07 | -0.32% | 8,863,000 |
| Oct 23, 2025 | 3.08 | 3.09 | 3.03 | 3.08 | 3.08 | - | 6,740,045 |
| Oct 22, 2025 | 3.10 | 3.11 | 3.04 | 3.08 | 3.08 | -0.65% | 5,514,295 |
| Oct 21, 2025 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | 0.98% | 7,825,295 |
| Oct 20, 2025 | 2.97 | 3.14 | 2.97 | 3.07 | 3.07 | 3.72% | 26,739,710 |
| Oct 17, 2025 | 3.04 | 3.07 | 2.89 | 2.96 | 2.96 | -2.95% | 25,198,250 |
| Oct 16, 2025 | 3.07 | 3.09 | 3.01 | 3.05 | 3.05 | -0.33% | 14,199,250 |
| Oct 15, 2025 | 3.01 | 3.06 | 2.98 | 3.06 | 3.06 | 2.34% | 11,255,690 |
| Oct 14, 2025 | 3.07 | 3.10 | 2.95 | 2.99 | 2.99 | -1.97% | 13,041,090 |
| Oct 13, 2025 | 3.01 | 3.06 | 2.93 | 3.05 | 3.05 | -1.61% | 27,417,040 |
| Oct 10, 2025 | 3.26 | 3.26 | 3.06 | 3.10 | 3.10 | -4.62% | 46,061,190 |