Chen Lin Education Group Holdings Limited (HKG:1593)
Hong Kong · Delayed Price · Currency is HKD 1.140
+0.065 (6.05%)
Sep 25, 2026, 3:59 PM HKT
HKG:1593 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |