Chen Lin Education Group Holdings Limited (HKG:1593)
Hong Kong · Delayed Price · Currency is HKD 1.040
-0.010 (-0.95%)
Jul 28, 2026, 4:08 PM HKT
HKG:1593 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.05 | 1.05 | 0.96 | 1.04 | 1.04 | -0.95% | 754,000 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 24, 2026 | 1.02 | 1.05 | 0.97 | 1.05 | 1.05 | 0.96% | 388,000 |
| Jul 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 2,000 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 2,000 |
| Jul 21, 2026 | 1.04 | 1.04 | 0.96 | 1.02 | 1.02 | -1.92% | 694,000 |
| Jul 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,000 |
| Jul 17, 2026 | 1.04 | 1.05 | 0.98 | 1.04 | 1.04 | -0.95% | 218,000 |
| Jul 16, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 1.94% | 178,000 |
| Jul 15, 2026 | 1.04 | 1.04 | 0.94 | 1.03 | 1.03 | -0.96% | 958,000 |
| Jul 14, 2026 | 1.10 | 1.10 | 0.99 | 1.04 | 1.04 | - | 184,000 |
| Jul 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 7, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | - | 34,000 |
| Jul 6, 2026 | 1.02 | 1.05 | 0.90 | 1.04 | 1.04 | 1.96% | 632,000 |
| Jul 3, 2026 | 1.08 | 1.08 | 0.93 | 1.02 | 1.02 | -6.42% | 92,000 |
| Jul 2, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 26,000 |
| Jun 30, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 6,000 |
| Jun 29, 2026 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | - | 522,000 |
| Jun 26, 2026 | 1.15 | 1.15 | 1.04 | 1.10 | 1.10 | -4.35% | 162,000 |
| Jun 25, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | -3.36% | 36,000 |
| Jun 24, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | -3.25% | 216,000 |
| Jun 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 16, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 24,000 |
| Jun 15, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 6,000 |
| Jun 12, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 10,000 |
| Jun 11, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 14,000 |
| Jun 10, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 10,000 |
| Jun 9, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 10,000 |
| Jun 8, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 10,000 |
| Jun 5, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 16,000 |
| Jun 4, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 12,000 |
| Jun 3, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | 10,000 |
| Jun 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 14,000 |
| Jun 1, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 12,000 |
| May 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 10,000 |
| 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 |