Chen Lin Education Group Holdings Limited (HKG:1593)
Hong Kong · Delayed Price · Currency is HKD 1.230
0.00 (0.00%)
May 28, 2026, 2:37 PM HKT
HKG:1593 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 8,000 |
| May 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 16,000 |
| May 26, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 16,000 |
| May 22, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 6,000 |
| May 21, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 16,000 |
| May 20, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 40,000 |
| May 19, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 12,000 |
| May 18, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 34,000 |
| May 15, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 18,000 |
| May 14, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 10,000 |
| May 13, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 14,000 |
| May 12, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 20,000 |
| May 11, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | - | 18,000 |
| May 8, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | - | 44,000 |
| May 7, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | - | 10,000 |
| May 6, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | - | 14,000 |
| May 5, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 80,000 |
| May 4, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 12,000 |
| Apr 30, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 42,000 |
| Apr 29, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | - | 24,000 |
| Apr 28, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | - | 12,000 |
| Apr 27, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 12,000 |
| Apr 24, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 14,000 |
| Apr 23, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 32,000 |
| Apr 22, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | - | 6,000 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | - | 8,000 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -0.79% | 8,000 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | 0.80% | 38,000 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Apr 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 2,000 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 12,000 |
| Mar 20, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 8,000 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 16, 2026 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 40,000 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |