Minsheng Education Group Company Limited (HKG:1569)
Hong Kong · Delayed Price · Currency is HKD 0.1190
-0.0010 (-0.83%)
May 28, 2026, 3:59 PM HKT
HKG:1569 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 698,000 |
| May 27, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 0.84% | 5,148,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -0.83% | 5,024,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 162,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,682,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 938,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 572,000 |
| May 18, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.11% | 3,544,000 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 74,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 98,000 |
| May 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 820,000 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 252,000 |
| May 11, 2026 | 0.15 | 0.14 | 0.14 | 0.14 | 0.14 | -1.37% | 32,000 |
| May 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.01% | 630,000 |
| 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 |