China Chunlai Education Group Co., Ltd. (HKG:1969)
Hong Kong · Delayed Price · Currency is HKD 0.9650
+0.0400 (4.32%)
Oct 16, 2026, 11:37 AM HKT
HKG:1969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 85,000 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 187,000 |
| Aug 25, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 124,000 |
| Aug 24, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 17,000 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -4.76% | 33,000 |
| Aug 20, 2026 | 0.98 | 1.06 | 0.98 | 1.05 | 1.05 | 7.14% | 320,000 |
| Aug 19, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 160,000 |
| Aug 18, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -5.50% | 62,000 |
| Aug 17, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | - | 11,000 |
| Aug 14, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 242,000 |
| Aug 13, 2026 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 164,000 |
| Aug 12, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -3.93% | 47,000 |
| Aug 11, 2026 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | 1.33% | 348,000 |
| Aug 10, 2026 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 2.73% | 69,000 |
| Aug 7, 2026 | 1.10 | 1.19 | 1.10 | 1.10 | 1.10 | - | 160,000 |