China Chunlai Education Group Co., Ltd. (HKG:1969)
Hong Kong · Delayed Price · Currency is HKD 4.260
+0.010 (0.24%)
Sep 10, 2025, 1:43 PM HKT
HKG:1969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.31 | 4.31 | 4.23 | 4.25 | 4.25 | -0.23% | 1,278,000 |
| Sep 8, 2025 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | 0.24% | 995,000 |
| Sep 5, 2025 | 4.25 | 4.28 | 4.21 | 4.25 | 4.25 | 0.71% | 1,443,000 |
| Sep 4, 2025 | 4.27 | 4.27 | 4.21 | 4.22 | 4.22 | -0.71% | 1,418,000 |
| Sep 3, 2025 | 4.26 | 4.27 | 4.22 | 4.25 | 4.25 | 0.24% | 1,197,000 |
| Sep 2, 2025 | 4.33 | 4.36 | 4.23 | 4.24 | 4.24 | -2.75% | 2,782,000 |
| Sep 1, 2025 | 4.42 | 4.42 | 4.34 | 4.36 | 4.36 | -0.23% | 1,049,000 |
| Aug 29, 2025 | 4.40 | 4.44 | 4.36 | 4.37 | 4.37 | -0.68% | 1,458,000 |
| Aug 28, 2025 | 4.48 | 4.48 | 4.38 | 4.40 | 4.40 | -0.68% | 1,411,000 |
| Aug 27, 2025 | 4.47 | 4.53 | 4.42 | 4.43 | 4.43 | -0.89% | 1,744,000 |
| Aug 26, 2025 | 4.47 | 4.54 | 4.47 | 4.47 | 4.47 | -0.45% | 1,215,000 |
| Aug 25, 2025 | 4.52 | 4.55 | 4.46 | 4.49 | 4.49 | -0.22% | 1,671,000 |
| Aug 22, 2025 | 4.53 | 4.55 | 4.48 | 4.50 | 4.50 | -0.44% | 1,440,000 |
| Aug 21, 2025 | 4.60 | 4.60 | 4.49 | 4.52 | 4.52 | -0.88% | 1,963,000 |
| Aug 20, 2025 | 4.64 | 4.67 | 4.55 | 4.56 | 4.56 | -1.30% | 2,924,000 |
| Aug 19, 2025 | 4.73 | 4.82 | 4.60 | 4.62 | 4.62 | -1.07% | 7,161,000 |
| Aug 18, 2025 | 4.56 | 4.70 | 4.54 | 4.67 | 4.67 | 3.32% | 6,510,000 |
| Aug 15, 2025 | 4.39 | 4.52 | 4.39 | 4.52 | 4.52 | 1.80% | 3,110,000 |
| Aug 14, 2025 | 4.44 | 4.46 | 4.41 | 4.44 | 4.44 | - | 1,449,000 |
| Aug 13, 2025 | 4.47 | 4.47 | 4.41 | 4.44 | 4.44 | -0.22% | 1,489,000 |
| Aug 12, 2025 | 4.38 | 4.45 | 4.36 | 4.45 | 4.45 | 1.60% | 2,701,000 |
| Aug 11, 2025 | 4.39 | 4.41 | 4.36 | 4.38 | 4.38 | -0.23% | 1,315,000 |
| Aug 8, 2025 | 4.40 | 4.43 | 4.34 | 4.39 | 4.39 | 0.23% | 2,290,000 |
| Aug 7, 2025 | 4.45 | 4.46 | 4.37 | 4.38 | 4.38 | -1.57% | 1,944,000 |
| Aug 6, 2025 | 4.46 | 4.50 | 4.38 | 4.45 | 4.45 | 0.68% | 2,515,000 |
| Aug 5, 2025 | 4.39 | 4.45 | 4.28 | 4.42 | 4.42 | 0.91% | 3,879,000 |
| Aug 4, 2025 | 4.34 | 4.40 | 4.29 | 4.38 | 4.38 | 0.46% | 2,878,000 |
| Aug 1, 2025 | 4.50 | 4.54 | 4.35 | 4.36 | 4.36 | -2.24% | 3,825,000 |
| Jul 31, 2025 | 4.56 | 4.61 | 4.43 | 4.46 | 4.46 | -3.04% | 3,974,000 |
| Jul 30, 2025 | 4.63 | 4.64 | 4.52 | 4.60 | 4.60 | -0.43% | 3,942,000 |
| Jul 29, 2025 | 4.59 | 4.90 | 4.49 | 4.62 | 4.62 | 1.32% | 19,354,000 |
| Jul 28, 2025 | 4.66 | 4.69 | 4.48 | 4.56 | 4.56 | -1.30% | 6,755,000 |
| Jul 25, 2025 | 4.67 | 4.73 | 4.61 | 4.62 | 4.62 | -0.65% | 4,235,000 |
| Jul 24, 2025 | 4.70 | 4.70 | 4.62 | 4.65 | 4.65 | - | 3,414,000 |
| Jul 23, 2025 | 4.61 | 4.68 | 4.55 | 4.65 | 4.65 | 0.87% | 6,463,000 |
| Jul 22, 2025 | 4.75 | 4.77 | 4.59 | 4.61 | 4.61 | -1.50% | 5,104,000 |
| Jul 21, 2025 | 4.88 | 4.88 | 4.63 | 4.68 | 4.68 | -3.31% | 7,997,000 |
| Jul 18, 2025 | 4.82 | 4.88 | 4.70 | 4.84 | 4.84 | 1.26% | 11,556,000 |
| Jul 17, 2025 | 4.97 | 4.97 | 4.76 | 4.78 | 4.78 | -2.05% | 14,389,000 |
| Jul 16, 2025 | 4.90 | 5.01 | 4.74 | 4.88 | 4.88 | 0.83% | 14,994,000 |
| Jul 15, 2025 | 4.94 | 4.99 | 4.76 | 4.84 | 4.84 | -2.02% | 14,045,000 |
| Jul 14, 2025 | 4.99 | 5.05 | 4.88 | 4.94 | 4.94 | 1.23% | 13,990,000 |
| Jul 11, 2025 | 4.74 | 4.98 | 4.73 | 4.88 | 4.88 | 3.17% | 21,557,000 |
| Jul 10, 2025 | 4.76 | 5.55 | 4.68 | 4.73 | 4.73 | -0.42% | 58,755,000 |
| Jul 9, 2025 | 5.05 | 5.05 | 4.63 | 4.75 | 4.75 | -5.94% | 25,429,000 |
| Jul 8, 2025 | 4.60 | 6.85 | 4.60 | 5.05 | 5.05 | 18.82% | 82,067,000 |
| Jul 7, 2025 | 4.25 | 4.28 | 4.20 | 4.25 | 4.25 | -0.23% | 620,000 |
| Jul 4, 2025 | 4.22 | 4.26 | 4.18 | 4.26 | 4.26 | 1.19% | 608,000 |
| Jul 3, 2025 | 4.23 | 4.23 | 4.17 | 4.21 | 4.21 | -0.47% | 624,000 |
| Jul 2, 2025 | 4.15 | 4.25 | 4.13 | 4.23 | 4.23 | 2.17% | 892,000 |