China Education Group Holdings Limited (HKG:0839)
Hong Kong · Delayed Price · Currency is HKD 1.820
+0.030 (1.68%)
Aug 17, 2026, 4:08 PM HKT
HKG:0839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.75 | 1.79 | 1.73 | 1.79 | 1.79 | 1.13% | 6,088,005 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | -1.67% | 14,368,450 |
| Aug 12, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | - | 2,502,000 |
| Aug 11, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 2,049,000 |
| Aug 10, 2026 | 1.82 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | 2,463,000 |
| Aug 7, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.70% | 5,892,445 |
| Aug 6, 2026 | 1.87 | 1.89 | 1.84 | 1.85 | 1.85 | -0.80% | 5,642,000 |
| Aug 5, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.80% | 2,700,000 |
| Aug 4, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -1.31% | 4,197,350 |
| Aug 3, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | 0.26% | 3,602,651 |
| Jul 31, 2026 | 1.91 | 1.92 | 1.86 | 1.90 | 1.90 | 0.53% | 4,033,528 |
| Jul 30, 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -1.05% | 7,324,000 |
| Jul 29, 2026 | 1.91 | 1.94 | 1.89 | 1.91 | 1.91 | 1.06% | 5,094,000 |
| Jul 28, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | - | 4,384,460 |
| Jul 27, 2026 | 1.87 | 1.91 | 1.86 | 1.89 | 1.89 | 1.07% | 2,802,318 |
| Jul 24, 2026 | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 2,257,460 |
| Jul 23, 2026 | 1.83 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 5,715,460 |
| Jul 22, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -2.65% | 7,472,034 |
| Jul 21, 2026 | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -0.53% | 6,166,000 |
| Jul 20, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | - | 2,895,000 |
| Jul 17, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | - | 6,240,000 |
| Jul 16, 2026 | 1.88 | 1.93 | 1.87 | 1.90 | 1.90 | 2.15% | 5,012,671 |
| Jul 15, 2026 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 4,722,000 |
| Jul 14, 2026 | 1.81 | 1.85 | 1.79 | 1.85 | 1.85 | 0.54% | 5,070,000 |
| Jul 13, 2026 | 1.82 | 1.84 | 1.78 | 1.84 | 1.84 | 1.10% | 4,748,000 |
| Jul 10, 2026 | 1.81 | 1.85 | 1.79 | 1.82 | 1.82 | -1.09% | 10,761,340 |
| Jul 9, 2026 | 1.82 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 4,499,941 |
| Jul 8, 2026 | 1.78 | 1.85 | 1.76 | 1.83 | 1.83 | 3.39% | 10,364,218 |
| Jul 7, 2026 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | - | 4,224,144 |
| Jul 6, 2026 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 1.14% | 11,790,485 |
| Jul 3, 2026 | 1.72 | 1.76 | 1.70 | 1.75 | 1.75 | 1.16% | 15,499,460 |
| Jul 2, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 10,954,200 |
| Jun 30, 2026 | 1.76 | 1.78 | 1.68 | 1.71 | 1.71 | -3.39% | 18,888,519 |
| Jun 29, 2026 | 1.67 | 1.90 | 1.67 | 1.77 | 1.77 | 7.27% | 63,797,650 |
| Jun 26, 2026 | 1.67 | 1.68 | 1.60 | 1.65 | 1.65 | -1.79% | 30,333,310 |
| Jun 25, 2026 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | -0.59% | 9,161,286 |
| Jun 24, 2026 | 1.70 | 1.77 | 1.65 | 1.69 | 1.69 | -1.17% | 31,824,000 |
| Jun 23, 2026 | 1.69 | 1.79 | 1.65 | 1.71 | 1.71 | 1.18% | 18,292,000 |
| Jun 22, 2026 | 1.82 | 1.82 | 1.65 | 1.69 | 1.69 | -7.14% | 24,563,000 |
| Jun 18, 2026 | 1.85 | 1.87 | 1.74 | 1.82 | 1.82 | -2.15% | 32,570,540 |
| Jun 17, 2026 | 1.86 | 1.88 | 1.82 | 1.86 | 1.86 | - | 9,299,695 |
| Jun 16, 2026 | 1.89 | 1.90 | 1.81 | 1.86 | 1.86 | -0.53% | 17,268,000 |
| Jun 15, 2026 | 1.99 | 1.99 | 1.82 | 1.87 | 1.87 | -5.56% | 47,411,700 |
| Jun 12, 2026 | 2.00 | 2.02 | 1.97 | 1.98 | 1.98 | -1.49% | 9,095,000 |
| Jun 11, 2026 | 1.98 | 2.02 | 1.95 | 2.01 | 2.01 | 2.03% | 13,525,190 |
| Jun 10, 2026 | 2.02 | 2.02 | 1.93 | 1.97 | 1.97 | -0.51% | 15,485,000 |
| Jun 9, 2026 | 1.98 | 2.08 | 1.92 | 1.98 | 1.98 | - | 46,014,714 |
| Jun 8, 2026 | 2.02 | 2.04 | 1.93 | 1.98 | 1.98 | -1.98% | 18,289,000 |
| Jun 5, 2026 | 1.93 | 2.04 | 1.93 | 2.02 | 2.02 | 3.59% | 19,356,000 |
| Jun 4, 2026 | 1.92 | 1.97 | 1.88 | 1.95 | 1.95 | 1.04% | 13,054,000 |