China Chunlai Education Group Co., Ltd. (HKG:1969)
Hong Kong · Delayed Price · Currency is HKD 0.8500
+0.0050 (0.59%)
Nov 9, 2026, 4:08 PM HKT
HKG:1969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 8,000 |
| Nov 6, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -3.98% | 21,000 |
| Nov 5, 2026 | 0.90 | 0.95 | 0.86 | 0.88 | 0.88 | -2.22% | 116,000 |
| Nov 4, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 5.26% | 21,000 |
| Nov 3, 2026 | 0.87 | 0.91 | 0.86 | 0.86 | 0.86 | 1.79% | 43,000 |
| Nov 2, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 3.70% | 34,000 |
| Oct 30, 2026 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | -3.57% | 296,000 |
| Oct 29, 2026 | 0.82 | 0.87 | 0.80 | 0.84 | 0.84 | -2.89% | 54,000 |
| Oct 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | 7,000 |
| Oct 27, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -2.27% | 99,000 |
| Oct 26, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -1.68% | 31,000 |
| Oct 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Oct 22, 2026 | 0.92 | 0.92 | 0.80 | 0.90 | 0.90 | -2.17% | 373,000 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Oct 20, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -4.66% | 22,000 |
| Oct 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.32% | 16,000 |
| Oct 15, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -4.15% | 108,000 |
| Oct 14, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.53% | 112,000 |
| Oct 13, 2026 | 0.99 | 0.99 | 0.93 | 0.98 | 0.98 | 1.03% | 71,000 |
| Oct 12, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 44,000 |
| Oct 9, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 396,000 |
| Oct 8, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.96% | 9,000 |
| Oct 7, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 21,000 |
| Oct 6, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 0.98% | 92,000 |
| Oct 5, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 5.15% | 14,000 |
| Oct 2, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 14,000 |
| Sep 30, 2026 | 0.98 | 1.03 | 0.97 | 0.97 | 0.97 | - | 69,000 |
| Sep 29, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 21,000 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 50,000 |
| Sep 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 5,000 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.54% | 22,000 |
| Sep 23, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | 2.07% | 86,000 |
| Sep 22, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -0.52% | 43,000 |
| Sep 21, 2026 | 0.99 | 1.03 | 0.97 | 0.97 | 0.97 | 5.43% | 88,000 |
| Sep 18, 2026 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | 1.10% | 245,000 |
| Sep 17, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 52,000 |
| Sep 16, 2026 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 91,000 |
| Sep 15, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.67% | 24,000 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.53% | 57,000 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.59% | 257,000 |
| Sep 10, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -1.02% | 38,000 |
| Sep 9, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 0.51% | 38,000 |
| Sep 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.51% | 17,000 |
| Sep 7, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.01% | 158,000 |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 34,000 |
| Sep 3, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 70,000 |
| Sep 2, 2026 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | - | 151,000 |
| Sep 1, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 47,000 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.04 | 1.03 | 1.03 | 0.98% | 16,000 |
| Aug 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | 59,000 |