China Education Group Holdings Limited (HKG:0839)
Hong Kong · Delayed Price · Currency is HKD 1.920
+0.015 (0.79%)
Nov 9, 2026, 4:08 PM HKT
HKG:0839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | 0.79% | 2,059,540 |
| Nov 6, 2026 | 1.88 | 1.92 | 1.89 | 1.91 | 1.91 | - | 1,729,000 |
| Nov 5, 2026 | 1.89 | 1.94 | 1.89 | 1.91 | 1.91 | 0.79% | 3,160,324 |
| Nov 4, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | - | 2,290,110 |
| Nov 3, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 2.72% | 4,369,701 |
| Nov 2, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | 0.82% | 2,106,000 |
| Oct 30, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | 2,470,000 |
| Oct 29, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 2,021,807 |
| Oct 28, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 2,823,000 |
| Oct 27, 2026 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | -2.45% | 2,933,084 |
| Oct 26, 2026 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | - | 1,820,956 |
| Oct 23, 2026 | 1.82 | 1.87 | 1.79 | 1.84 | 1.84 | 0.27% | 3,290,969 |
| Oct 22, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -3.17% | 3,638,000 |
| Oct 21, 2026 | 1.91 | 1.94 | 1.89 | 1.89 | 1.89 | -1.05% | 2,314,070 |
| Oct 20, 2026 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 2,625,395 |
| Oct 16, 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | - | 1,785,000 |
| Oct 15, 2026 | 1.93 | 1.96 | 1.88 | 1.89 | 1.89 | -2.07% | 2,298,000 |
| Oct 14, 2026 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | - | 1,900,000 |
| Oct 13, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | -0.26% | 2,337,000 |
| Oct 12, 2026 | 1.91 | 1.98 | 1.91 | 1.94 | 1.94 | 0.78% | 2,157,997 |
| Oct 9, 2026 | 1.94 | 1.96 | 1.91 | 1.92 | 1.92 | - | 2,864,000 |
| Oct 8, 2026 | 2.05 | 2.05 | 1.89 | 1.92 | 1.92 | -7.69% | 9,374,000 |
| Oct 7, 2026 | 2.01 | 2.12 | 2.00 | 2.08 | 2.08 | 4.00% | 4,363,338 |
| Oct 6, 2026 | 1.97 | 2.08 | 1.97 | 2.00 | 2.00 | 3.09% | 3,055,705 |
| Oct 5, 2026 | 1.85 | 1.98 | 1.85 | 1.94 | 1.94 | 2.11% | 763,000 |
| Oct 2, 2026 | 1.92 | 1.92 | 1.84 | 1.90 | 1.90 | -1.04% | 1,523,200 |
| Sep 30, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 1.59% | 3,463,000 |
| Sep 29, 2026 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -1.31% | 2,286,000 |
| Sep 28, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 2.41% | 4,871,000 |
| Sep 25, 2026 | 2.09 | 2.09 | 1.84 | 1.87 | 1.87 | -1.84% | 876,000 |
| Sep 24, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 1,770,000 |
| Sep 23, 2026 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | -0.26% | 2,684,000 |
| Sep 22, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -3.55% | 5,113,880 |
| Sep 21, 2026 | 1.87 | 1.99 | 1.83 | 1.97 | 1.97 | 5.91% | 25,673,884 |
| Sep 18, 2026 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 1.36% | 3,209,000 |
| Sep 17, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | -1.34% | 2,039,520 |
| Sep 16, 2026 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 1.36% | 5,334,000 |
| Sep 15, 2026 | 1.83 | 1.90 | 1.83 | 1.84 | 1.84 | -0.81% | 3,578,000 |
| Sep 14, 2026 | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | -0.27% | 1,931,708 |
| Sep 11, 2026 | 1.86 | 1.89 | 1.83 | 1.86 | 1.86 | - | 3,554,680 |
| Sep 10, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | 0.27% | 2,031,000 |
| Sep 9, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.60% | 2,024,000 |
| Sep 8, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 913,000 |
| Sep 7, 2026 | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | 0.27% | 1,162,208 |
| 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 |