China Education Group Holdings Limited (HKG:0839)
Hong Kong · Delayed Price · Currency is HKD 1.830
+0.060 (3.39%)
Jul 8, 2026, 4:08 PM HKT
HKG:0839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.78 | 1.81 | 1.76 | 1.80 | - | 1.69% | 4,877,362 |
| 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 |
| May 14, 2026 | 2.04 | 2.06 | 2.00 | 2.02 | 2.02 | - | 9,239,562 |
| May 13, 2026 | 2.02 | 2.06 | 2.01 | 2.02 | 2.02 | - | 12,807,360 |
| May 12, 2026 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | -0.98% | 7,544,248 |
| May 11, 2026 | 2.05 | 2.06 | 2.00 | 2.04 | 2.04 | -0.49% | 10,638,000 |
| May 8, 2026 | 2.01 | 2.05 | 1.99 | 2.05 | 2.05 | 3.02% | 13,776,450 |
| May 7, 2026 | 2.00 | 2.05 | 1.98 | 1.99 | 1.99 | - | 12,943,420 |
| May 6, 2026 | 2.05 | 2.14 | 1.98 | 1.99 | 1.99 | 1.02% | 20,852,000 |
| May 5, 2026 | 2.09 | 2.10 | 1.91 | 1.97 | 1.97 | -6.19% | 9,968,720 |
| May 4, 2026 | 2.32 | 2.32 | 2.08 | 2.10 | 2.10 | -9.48% | 11,809,000 |
| Apr 30, 2026 | 2.40 | 2.42 | 2.32 | 2.32 | 2.32 | -4.13% | 7,722,000 |
| Apr 29, 2026 | 2.35 | 2.44 | 2.35 | 2.42 | 2.42 | 2.11% | 4,280,989 |
| Apr 28, 2026 | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | -0.84% | 5,224,000 |
| Apr 27, 2026 | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | -1.24% | 2,640,000 |
| Apr 24, 2026 | 2.43 | 2.43 | 2.37 | 2.42 | 2.42 | - | 5,117,642 |