Minsheng Education Group Company Limited (HKG:1569)
Hong Kong · Delayed Price · Currency is HKD 0.1720
-0.0020 (-1.15%)
Mar 25, 2026, 10:10 AM HKT
HKG:1569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.15% | 40,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 426,000 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 11,760,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 354,000 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 130,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 1,008,000 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 550,000 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.66% | 276,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | - |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | - |
| Mar 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | - |
| Mar 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 150,000 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -6.42% | 220,000 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,340,000 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.58% | 776,000 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 816,000 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 2,116,000 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 200,000 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 300,000 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 212,000 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.55% | 104,000 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | 2.11% | 2,000 |
| Feb 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.26% | 836,000 |
| Feb 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.22% | 1,834,000 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 1,502,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 388,000 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 60,000 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.87% | 44,000 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,702,000 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 4.64% | 252,000 |
| Feb 2, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -1.52% | 152,000 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.68% | 1,118,000 |
| Jan 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 282,000 |
| Jan 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 536,000 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | - |
| Jan 23, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.05% | 530,000 |
| Jan 22, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.77% | 1,924,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 36,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 32,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 728,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.72% | 334,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.19% | 278,000 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 1,440,000 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.07% | 950,000 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 112,000 |