Minsheng Education Group Company Limited (HKG:1569)
Hong Kong · Delayed Price · Currency is HKD 0.1490
+0.0050 (3.47%)
May 7, 2026, 4:08 PM HKT
HKG:1569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.47% | 238,000 |
| May 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.86% | 854,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 30,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.41% | 50,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.49% | 94,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -0.74% | 524,000 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.25% | 148,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.14 | 0.14 | -0.69% | 10,000 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.85% | 436,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -9.59% | 612,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.57% | 124,000 |
| Apr 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 416,000 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 836,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.76% | - |
| Apr 16, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 710,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.40% | 10,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 300,000 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.93% | 524,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.39% | 618,000 |
| Apr 9, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.11% | 772,000 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.67% | 1,182,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 400,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,252,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -0.66% | 2,688,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.79% | 1,000,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.57% | 452,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 84,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.60% | 334,000 |
| 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 |