China Education Group Holdings Limited (HKG:0839)
Hong Kong · Delayed Price · Currency is HKD 1.890
0.00 (0.00%)
Jul 28, 2026, 4:08 PM HKT
HKG:0839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | -0.52% | 8,223,000 |
| Jun 2, 2026 | 1.92 | 1.95 | 1.88 | 1.94 | 1.94 | 1.04% | 10,812,000 |
| Jun 1, 2026 | 1.91 | 1.96 | 1.91 | 1.92 | 1.92 | 1.05% | 8,292,000 |
| May 29, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 12,370,000 |
| May 28, 2026 | 1.92 | 1.93 | 1.85 | 1.89 | 1.89 | -2.07% | 8,672,000 |
| May 27, 2026 | 1.92 | 1.94 | 1.86 | 1.93 | 1.93 | 0.52% | 14,294,000 |
| May 26, 2026 | 2.01 | 2.01 | 1.91 | 1.92 | 1.92 | -4.48% | 9,391,000 |
| May 22, 2026 | 2.01 | 2.03 | 1.99 | 2.01 | 2.01 | - | 8,809,000 |
| May 21, 2026 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | - | 7,618,168 |
| May 20, 2026 | 2.00 | 2.03 | 1.97 | 2.01 | 2.01 | 0.50% | 6,548,929 |
| May 19, 2026 | 2.02 | 2.06 | 1.97 | 2.00 | 2.00 | -0.50% | 9,975,462 |
| May 18, 2026 | 2.05 | 2.06 | 1.96 | 2.01 | 2.01 | -2.90% | 13,030,290 |
| May 15, 2026 | 2.00 | 2.09 | 1.98 | 2.07 | 2.07 | 2.48% | 14,226,970 |