China Education Group Holdings Limited (HKG:0839)
Hong Kong · Delayed Price · Currency is HKD 2.760
+0.100 (3.76%)
At close: Mar 24, 2026
HKG:0839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2.68 | 2.72 | 2.67 | 2.70 | - | 1.50% | 2,325,000 |
| Mar 23, 2026 | 2.78 | 2.78 | 2.64 | 2.66 | 2.66 | -4.32% | 9,014,666 |
| Mar 20, 2026 | 2.82 | 2.85 | 2.75 | 2.78 | 2.78 | -1.77% | 5,923,000 |
| Mar 19, 2026 | 2.88 | 2.89 | 2.80 | 2.83 | 2.83 | -2.41% | 5,399,000 |
| Mar 18, 2026 | 2.86 | 2.92 | 2.84 | 2.90 | 2.90 | 1.75% | 4,725,193 |
| Mar 17, 2026 | 2.83 | 2.88 | 2.78 | 2.85 | 2.85 | 0.71% | 6,841,000 |
| Mar 16, 2026 | 2.80 | 2.84 | 2.75 | 2.83 | 2.83 | 1.43% | 3,926,000 |
| Mar 13, 2026 | 2.86 | 2.86 | 2.78 | 2.79 | 2.79 | -2.11% | 5,753,338 |
| Mar 12, 2026 | 2.84 | 2.87 | 2.82 | 2.85 | 2.85 | - | 4,224,000 |
| Mar 11, 2026 | 2.84 | 2.87 | 2.83 | 2.85 | 2.85 | 0.71% | 6,158,151 |
| Mar 10, 2026 | 2.83 | 2.86 | 2.80 | 2.83 | 2.83 | 0.35% | 5,508,373 |
| Mar 9, 2026 | 2.76 | 2.83 | 2.73 | 2.82 | 2.82 | - | 10,532,000 |
| Mar 6, 2026 | 2.78 | 2.84 | 2.77 | 2.82 | 2.82 | 2.17% | 4,615,725 |
| Mar 5, 2026 | 2.80 | 2.82 | 2.74 | 2.76 | 2.76 | - | 6,262,000 |
| Mar 4, 2026 | 2.84 | 2.85 | 2.73 | 2.76 | 2.76 | -2.82% | 9,184,000 |
| Mar 3, 2026 | 2.90 | 2.98 | 2.82 | 2.84 | 2.84 | -2.07% | 11,312,000 |
| Mar 2, 2026 | 2.90 | 2.92 | 2.82 | 2.90 | 2.90 | 0.35% | 9,572,860 |
| Feb 27, 2026 | 2.94 | 2.95 | 2.87 | 2.89 | 2.89 | -1.70% | 8,156,703 |
| Feb 26, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.34% | 4,809,052 |
| Feb 25, 2026 | 2.94 | 2.97 | 2.91 | 2.93 | 2.93 | - | 4,366,000 |
| Feb 24, 2026 | 2.99 | 3.01 | 2.92 | 2.93 | 2.93 | -2.33% | 7,621,867 |
| Feb 23, 2026 | 2.98 | 3.03 | 2.92 | 3.00 | 3.00 | 2.04% | 2,858,055 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 1,484,000 |
| Feb 16, 2026 | 2.98 | 2.99 | 2.92 | 2.96 | 2.96 | -0.67% | 870,000 |
| Feb 13, 2026 | 2.97 | 2.98 | 2.93 | 2.98 | 2.98 | 0.34% | 4,081,996 |
| Feb 12, 2026 | 3.04 | 3.06 | 2.97 | 2.97 | 2.97 | -2.30% | 5,852,000 |
| Feb 11, 2026 | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | 0.33% | 4,204,497 |
| Feb 10, 2026 | 3.11 | 3.13 | 3.03 | 3.03 | 3.03 | -0.98% | 3,042,000 |
| Feb 9, 2026 | 3.03 | 3.11 | 3.03 | 3.06 | 3.06 | 1.32% | 6,549,491 |
| Feb 6, 2026 | 2.97 | 3.03 | 2.97 | 3.02 | 3.02 | 0.33% | 3,927,000 |
| Feb 5, 2026 | 2.98 | 3.01 | 2.95 | 3.01 | 3.01 | 0.67% | 3,657,978 |
| Feb 4, 2026 | 2.95 | 2.99 | 2.92 | 2.99 | 2.99 | - | 6,943,518 |
| Feb 3, 2026 | 3.03 | 3.06 | 2.96 | 2.99 | 2.99 | 0.34% | 8,373,267 |
| Feb 2, 2026 | 3.05 | 3.05 | 2.96 | 2.98 | 2.98 | -1.97% | 14,591,390 |
| Jan 30, 2026 | 3.07 | 3.31 | 3.01 | 3.04 | 3.04 | -0.33% | 59,804,000 |
| Jan 29, 2026 | 3.06 | 3.09 | 3.01 | 3.05 | 3.05 | 0.99% | 7,419,594 |
| Jan 28, 2026 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 3,528,000 |
| Jan 27, 2026 | 3.02 | 3.05 | 2.99 | 3.03 | 3.03 | 0.33% | 3,716,000 |
| Jan 26, 2026 | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | -1.95% | 5,261,000 |
| Jan 23, 2026 | 3.12 | 3.12 | 3.03 | 3.08 | 3.08 | -1.28% | 8,628,000 |
| Jan 22, 2026 | 3.09 | 3.14 | 3.09 | 3.12 | 3.12 | 0.97% | 5,133,000 |
| Jan 21, 2026 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | 1.64% | 6,578,291 |
| Jan 20, 2026 | 3.09 | 3.10 | 3.03 | 3.04 | 3.04 | -1.94% | 8,411,999 |
| Jan 19, 2026 | 3.15 | 3.16 | 3.07 | 3.10 | 3.10 | -2.52% | 6,571,180 |
| Jan 16, 2026 | 3.18 | 3.28 | 3.15 | 3.18 | 3.18 | 0.32% | 8,417,000 |
| Jan 15, 2026 | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | -3.35% | 6,455,000 |
| Jan 14, 2026 | 3.23 | 3.36 | 3.22 | 3.28 | 3.28 | 2.18% | 13,592,940 |
| Jan 13, 2026 | 3.15 | 3.27 | 3.15 | 3.21 | 3.21 | 1.90% | 7,687,671 |
| Jan 12, 2026 | 3.15 | 3.16 | 3.09 | 3.15 | 3.15 | 0.96% | 9,385,650 |
| Jan 9, 2026 | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | 0.65% | 6,459,000 |