Chen Lin Education Group Holdings Limited (HKG:1593)
Hong Kong · Delayed Price · Currency is HKD 1.650
-0.015 (-0.90%)
Nov 9, 2026, 3:59 PM HKT
HKG:1593 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -0.90% | 308,000 |
| Nov 6, 2026 | 1.61 | 1.73 | 1.54 | 1.67 | 1.67 | 2.46% | 532,000 |
| Nov 5, 2026 | 1.61 | 1.70 | 1.46 | 1.63 | 1.63 | 0.93% | 440,000 |
| Nov 4, 2026 | 1.50 | 1.82 | 1.50 | 1.61 | 1.61 | 15.00% | 1,030,000 |
| Nov 3, 2026 | 1.25 | 1.53 | 1.18 | 1.40 | 1.40 | 11.55% | 528,000 |
| Nov 2, 2026 | 1.22 | 1.48 | 1.19 | 1.26 | 1.26 | 3.29% | 928,000 |
| Oct 30, 2026 | 1.27 | 1.31 | 1.21 | 1.22 | 1.22 | -3.57% | 422,000 |
| Oct 29, 2026 | 1.24 | 1.32 | 1.23 | 1.26 | 1.26 | 6.33% | 466,000 |
| Oct 28, 2026 | 1.19 | 1.24 | 1.15 | 1.19 | 1.19 | 3.04% | 484,000 |
| Oct 27, 2026 | 1.09 | 1.18 | 1.05 | 1.15 | 1.15 | 6.98% | 542,000 |
| Oct 26, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.27% | 466,000 |
| Oct 23, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 504,000 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -1.79% | 480,000 |
| Oct 21, 2026 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 568,000 |
| Oct 20, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | - | 590,000 |
| Oct 16, 2026 | 1.09 | 1.10 | 1.04 | 1.10 | 1.10 | 1.38% | 614,000 |
| Oct 15, 2026 | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | -2.25% | 594,000 |
| Oct 14, 2026 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | -4.72% | 542,000 |
| Oct 13, 2026 | 1.09 | 1.17 | 1.04 | 1.17 | 1.17 | 4.95% | 526,000 |
| Oct 12, 2026 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -0.89% | 524,000 |
| Oct 9, 2026 | 1.10 | 1.12 | 1.06 | 1.12 | 1.12 | 0.45% | 530,000 |
| Oct 8, 2026 | 1.05 | 1.12 | 1.01 | 1.12 | 1.12 | 4.69% | 646,000 |
| Oct 7, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -2.29% | 574,000 |
| Oct 6, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -2.68% | 650,000 |
| Oct 5, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.68% | 638,000 |
| Oct 2, 2026 | 1.16 | 1.18 | 1.09 | 1.18 | 1.18 | 3.98% | 540,000 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.08 | 1.13 | 1.13 | - | 646,000 |
| Sep 29, 2026 | 1.07 | 1.20 | 1.05 | 1.13 | 1.13 | 2.73% | 638,000 |
| Sep 28, 2026 | 1.11 | 1.12 | 1.04 | 1.10 | 1.10 | -1.79% | 844,000 |
| Sep 25, 2026 | 1.06 | 1.14 | 1.02 | 1.12 | 1.12 | 4.19% | 766,000 |
| Sep 24, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -2.27% | 682,000 |
| Sep 23, 2026 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | - | 718,000 |
| Sep 22, 2026 | 1.20 | 1.23 | 1.10 | 1.10 | 1.10 | -4.35% | 638,000 |
| Sep 21, 2026 | 1.07 | 1.20 | 1.07 | 1.15 | 1.15 | 7.48% | 628,000 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -4.46% | 328,000 |
| Sep 17, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -3.45% | 344,000 |
| Sep 16, 2026 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | -3.33% | 298,000 |
| Sep 15, 2026 | 1.10 | 1.20 | 1.09 | 1.20 | 1.20 | 3.45% | 724,000 |
| Sep 14, 2026 | 1.08 | 1.16 | 1.06 | 1.16 | 1.16 | 6.42% | 716,000 |
| Sep 11, 2026 | 1.08 | 1.17 | 1.07 | 1.09 | 1.09 | 0.93% | 1,010,000 |
| Sep 10, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 1,000,000 |
| Sep 9, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 2.33% | 950,000 |
| Sep 8, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -2.71% | 966,000 |
| Sep 7, 2026 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | 0.45% | 106,000 |
| 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 |