Minsheng Education Group Company Limited (HKG:1569)
Hong Kong · Delayed Price · Currency is HKD 0.1190
+0.0040 (3.48%)
Jul 15, 2026, 2:50 PM HKT
HKG:1569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.48% | 244,000 |
| Jul 14, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 8.49% | 6,000 |
| Jul 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.36% | 404,000 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 200,000 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.48% | 200,000 |
| Jul 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.42% | 174,000 |
| Jul 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 186,000 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | - |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 2, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 1.77% | 1,214,000 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 200,000 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22,000 |
| Jun 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.83% | 216,000 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 210,000 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 568,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 378,000 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 268,000 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 2,144,000 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.80% | 1,108,000 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 20,000 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 2,000 |
| Jun 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.63% | 508,000 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.81% | 722,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | 8,000 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,334,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 658,000 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 210,000 |
| 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 |