China Education Group Holdings Limited (HKG:0839)
Hong Kong · Delayed Price · Currency is HKD 1.865
+0.045 (2.47%)
Sep 4, 2026, 4:08 PM HKT
HKG:0839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.47% | 2,050,195 |
| Sep 3, 2026 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 4,759,000 |
| Sep 2, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | -0.80% | 2,309,314 |
| Sep 1, 2026 | 1.87 | 1.95 | 1.85 | 1.88 | 1.88 | 0.27% | 5,367,000 |
| Aug 31, 2026 | 1.90 | 1.91 | 1.84 | 1.87 | 1.87 | -1.58% | 3,759,545 |
| Aug 28, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 2.70% | 3,593,000 |
| Aug 27, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 0.27% | 1,398,000 |
| Aug 26, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 3,164,000 |
| Aug 25, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 1,031,000 |
| Aug 24, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -0.27% | 1,668,000 |
| Aug 21, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 2,426,567 |
| Aug 20, 2026 | 1.87 | 1.87 | 1.82 | 1.83 | 1.83 | -1.88% | 4,327,844 |
| Aug 19, 2026 | 1.90 | 1.90 | 1.83 | 1.87 | 1.87 | -1.06% | 4,093,000 |
| Aug 18, 2026 | 1.82 | 1.91 | 1.81 | 1.89 | 1.89 | 3.57% | 8,568,986 |
| Aug 17, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 2,189,805 |
| 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 |