China Chunlai Education Group Co., Ltd. (HKG:1969)
Hong Kong · Delayed Price · Currency is HKD 0.9700
+0.0100 (1.04%)
Sep 25, 2026, 4:08 PM HKT
HKG:1969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.29 | 1.37 | 1.10 | 1.10 | 1.10 | -9.84% | 1,166,000 |
| Aug 5, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -6.15% | 474,000 |
| Aug 4, 2026 | 1.33 | 1.36 | 1.24 | 1.30 | 1.30 | -2.26% | 318,000 |
| Aug 3, 2026 | 1.37 | 1.45 | 1.33 | 1.33 | 1.33 | -2.92% | 970,000 |
| Jul 31, 2026 | 1.23 | 1.37 | 1.20 | 1.37 | 1.37 | 11.38% | 873,000 |
| Jul 30, 2026 | 1.09 | 1.23 | 1.04 | 1.23 | 1.23 | 16.04% | 916,000 |
| Jul 29, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 6.00% | 551,000 |
| Jul 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 235,000 |
| Jul 27, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | - | 75,000 |
| Jul 24, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 90,000 |
| Jul 23, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 67,000 |
| Jul 22, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 113,000 |
| Jul 21, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 23,000 |
| Jul 20, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | - | 339,000 |