China Education Group Holdings Limited (HKG:0839)
Hong Kong · Delayed Price · Currency is HKD 3.000
-0.030 (-0.99%)
Aug 22, 2025, 4:08 PM HKT
HKG:0839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.03 | 3.04 | 2.96 | 3.00 | 3.00 | -0.99% | 8,318,523 |
| Aug 21, 2025 | 3.02 | 3.06 | 3.00 | 3.03 | 3.03 | 0.33% | 6,638,464 |
| Aug 20, 2025 | 3.04 | 3.04 | 2.95 | 3.02 | 3.02 | -0.98% | 10,262,470 |
| Aug 19, 2025 | 3.07 | 3.08 | 3.01 | 3.05 | 3.05 | 0.33% | 11,669,170 |
| Aug 18, 2025 | 2.87 | 3.10 | 2.86 | 3.04 | 3.04 | 6.29% | 30,304,204 |
| Aug 15, 2025 | 2.80 | 2.86 | 2.79 | 2.86 | 2.86 | 1.78% | 12,285,000 |
| Aug 14, 2025 | 2.85 | 2.89 | 2.79 | 2.81 | 2.81 | -1.40% | 7,562,000 |
| Aug 13, 2025 | 2.82 | 2.85 | 2.78 | 2.85 | 2.85 | 1.79% | 7,606,202 |
| Aug 12, 2025 | 2.79 | 2.82 | 2.77 | 2.80 | 2.80 | 0.72% | 6,145,090 |
| Aug 11, 2025 | 2.81 | 2.81 | 2.75 | 2.78 | 2.78 | -0.71% | 5,930,455 |
| Aug 8, 2025 | 2.81 | 2.83 | 2.79 | 2.80 | 2.80 | -0.36% | 5,677,408 |
| Aug 7, 2025 | 2.78 | 2.83 | 2.77 | 2.81 | 2.81 | 1.08% | 5,264,260 |
| Aug 6, 2025 | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | - | 5,515,659 |
| Aug 5, 2025 | 2.77 | 2.80 | 2.75 | 2.78 | 2.78 | 0.36% | 5,499,350 |
| Aug 4, 2025 | 2.76 | 2.77 | 2.72 | 2.77 | 2.77 | 0.36% | 5,239,524 |
| Aug 1, 2025 | 2.77 | 2.81 | 2.74 | 2.76 | 2.76 | -0.36% | 7,336,005 |
| Jul 31, 2025 | 2.87 | 2.87 | 2.76 | 2.77 | 2.77 | -3.82% | 12,904,000 |
| Jul 30, 2025 | 2.84 | 2.92 | 2.83 | 2.88 | 2.88 | - | 8,056,436 |
| Jul 29, 2025 | 2.91 | 2.91 | 2.81 | 2.88 | 2.88 | -1.37% | 14,686,100 |
| Jul 28, 2025 | 2.95 | 2.97 | 2.90 | 2.92 | 2.92 | -1.02% | 10,407,000 |
| Jul 25, 2025 | 2.99 | 3.03 | 2.94 | 2.95 | 2.95 | -1.67% | 10,979,060 |
| Jul 24, 2025 | 2.92 | 3.03 | 2.90 | 3.00 | 3.00 | 2.74% | 20,252,363 |
| Jul 23, 2025 | 3.01 | 3.03 | 2.92 | 2.92 | 2.92 | -2.01% | 18,420,000 |
| Jul 22, 2025 | 2.98 | 3.01 | 2.95 | 2.98 | 2.98 | - | 6,494,683 |
| Jul 21, 2025 | 2.93 | 2.99 | 2.92 | 2.98 | 2.98 | 1.36% | 7,812,202 |
| Jul 18, 2025 | 2.93 | 3.00 | 2.91 | 2.94 | 2.94 | 0.34% | 9,401,789 |
| Jul 17, 2025 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | -0.34% | 7,575,940 |
| Jul 16, 2025 | 2.92 | 3.00 | 2.92 | 2.94 | 2.94 | 0.34% | 11,437,000 |
| Jul 15, 2025 | 2.97 | 2.98 | 2.88 | 2.93 | 2.93 | -0.68% | 15,781,000 |
| Jul 14, 2025 | 2.98 | 3.02 | 2.94 | 2.95 | 2.95 | - | 11,579,679 |
| Jul 11, 2025 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -1.34% | 19,242,000 |
| Jul 10, 2025 | 2.91 | 3.01 | 2.87 | 2.99 | 2.99 | 2.40% | 29,745,088 |
| Jul 9, 2025 | 2.86 | 2.93 | 2.85 | 2.92 | 2.92 | 2.46% | 27,669,153 |
| Jul 8, 2025 | 2.81 | 2.91 | 2.80 | 2.85 | 2.85 | 1.79% | 20,575,807 |
| Jul 7, 2025 | 2.78 | 2.81 | 2.75 | 2.80 | 2.80 | - | 5,050,000 |
| Jul 4, 2025 | 2.73 | 2.82 | 2.72 | 2.80 | 2.80 | 1.08% | 12,792,622 |
| Jul 3, 2025 | 2.78 | 2.79 | 2.72 | 2.77 | 2.77 | - | 6,440,054 |
| Jul 2, 2025 | 2.70 | 2.79 | 2.70 | 2.77 | 2.77 | 1.84% | 12,132,494 |
| Jun 30, 2025 | 2.72 | 2.78 | 2.70 | 2.72 | 2.72 | - | 7,716,511 |
| Jun 27, 2025 | 2.75 | 2.81 | 2.69 | 2.72 | 2.72 | -0.37% | 11,396,152 |
| Jun 26, 2025 | 2.66 | 2.76 | 2.64 | 2.73 | 2.73 | 2.63% | 18,222,433 |
| Jun 25, 2025 | 2.60 | 2.68 | 2.57 | 2.66 | 2.66 | 2.70% | 11,184,508 |
| Jun 24, 2025 | 2.57 | 2.60 | 2.56 | 2.59 | 2.59 | 1.57% | 5,188,000 |
| Jun 23, 2025 | 2.60 | 2.60 | 2.50 | 2.55 | 2.55 | -0.39% | 9,425,000 |
| Jun 20, 2025 | 2.54 | 2.59 | 2.53 | 2.56 | 2.56 | 1.19% | 6,471,317 |
| Jun 19, 2025 | 2.62 | 2.64 | 2.51 | 2.53 | 2.53 | -3.07% | 14,837,000 |
| Jun 18, 2025 | 2.67 | 2.71 | 2.59 | 2.61 | 2.61 | -2.61% | 10,725,596 |
| Jun 17, 2025 | 2.68 | 2.72 | 2.64 | 2.68 | 2.68 | - | 15,275,083 |
| Jun 16, 2025 | 2.69 | 2.70 | 2.65 | 2.68 | 2.68 | - | 8,596,000 |
| Jun 13, 2025 | 2.71 | 2.72 | 2.63 | 2.68 | 2.68 | -1.47% | 13,671,938 |