Chen Lin Education Group Holdings Limited (HKG:1593)
Hong Kong · Delayed Price · Currency is HKD 1.100
+0.040 (3.77%)
Sep 4, 2026, 4:08 PM HKT
HKG:1593 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 124,000 |
| Sep 3, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -1.40% | 102,000 |
| Sep 2, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 1.42% | 258,000 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 114,000 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | 12,000 |
| Aug 28, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 8,000 |
| Aug 27, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | - | 16,000 |
| Aug 26, 2026 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 22,000 |
| Aug 25, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 8,000 |
| Aug 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,000 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,000 |
| Aug 4, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | - | 40,000 |
| Aug 3, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 224,000 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 30, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 56,000 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 4,000 |
| 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 |