China Kepei Education Group Limited (HKG:1890)
Hong Kong · Delayed Price · Currency is HKD 1.030
+0.020 (1.98%)
May 7, 2026, 4:08 PM HKT
HKG:1890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | - | - | 2,228,000 |
| May 6, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 1,468,000 |
| May 5, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 834,000 |
| May 4, 2026 | 1.05 | 1.06 | 0.96 | 1.02 | 1.02 | -4.67% | 4,522,000 |
| Apr 30, 2026 | 1.11 | 1.11 | 1.02 | 1.07 | 1.07 | -6.96% | 4,602,000 |
| Apr 29, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | - | 974,000 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 1,462,000 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 240,000 |
| Apr 24, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -3.23% | 600,200 |
| Apr 23, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | - | 684,000 |
| Apr 22, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 538,000 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 116,000 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -1.57% | 716,000 |
| Apr 17, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 594,000 |
| Apr 16, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 4.13% | 1,598,000 |
| Apr 15, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 788,000 |
| Apr 14, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 4,384,000 |
| Apr 13, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 284,000 |
| Apr 10, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 316,000 |
| Apr 9, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | - | 170,000 |
| Apr 8, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 840,000 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 114,000 |
| Apr 1, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 440,000 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | - | 474,000 |
| Mar 30, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 118,000 |
| Mar 27, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 1,608,000 |
| Mar 26, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 142,000 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 584,000 |
| Mar 24, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 216,000 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 704,000 |
| Mar 20, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 1,086,000 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 428,000 |
| Mar 18, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 614,000 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 362,000 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | - | 276,000 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 188,000 |
| Mar 12, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 434,000 |
| Mar 11, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 534,000 |
| Mar 10, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 754,000 |
| Mar 9, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 1,832,000 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -5.19% | 298,000 |
| Mar 5, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.28 | - | 516,000 |
| Mar 4, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.28 | 0.75% | 1,290,000 |
| Mar 3, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.27 | -1.47% | 1,186,000 |
| Mar 2, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.29 | 1.49% | 328,000 |
| Feb 27, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.27 | 0.75% | 178,000 |
| Feb 26, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.26 | - | 166,000 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.26 | - | 506,000 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.26 | - | 334,000 |
| Feb 23, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.26 | 2.31% | 354,000 |