China Kepei Education Group Limited (HKG:1890)
Hong Kong · Delayed Price · Currency is HKD 0.9200
-0.0400 (-4.17%)
May 28, 2026, 4:08 PM HKT
HKG:1890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | - | -2.08% | 222,000 |
| May 27, 2026 | 0.95 | 0.96 | 0.90 | 0.96 | 0.96 | -1.03% | 1,656,000 |
| May 26, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 2.11% | 590,000 |
| May 22, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | - | 2,328,000 |
| May 21, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -2.06% | 1,012,000 |
| May 20, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 700,000 |
| May 19, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 664,000 |
| May 18, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 816,000 |
| May 15, 2026 | 1.03 | 1.03 | 0.97 | 1.02 | 1.02 | - | 3,860,000 |
| May 14, 2026 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | -1.92% | 3,460,000 |
| May 13, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 798,000 |
| May 12, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 262,000 |
| May 11, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | - | 518,000 |
| May 8, 2026 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 1,268,000 |
| May 7, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 2,766,000 |
| 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 |