China Chunlai Education Group Co., Ltd. (HKG:1969)
Hong Kong · Delayed Price · Currency is HKD 1.120
+0.080 (7.69%)
May 28, 2026, 4:08 PM HKT
HKG:1969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | 7.69% | 541,000 |
| May 27, 2026 | 1.17 | 1.19 | 1.04 | 1.04 | 1.04 | -11.11% | 462,000 |
| May 26, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 620,000 |
| May 22, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | - | 321,000 |
| May 21, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | - | 325,000 |
| May 20, 2026 | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | -0.82% | 398,000 |
| May 19, 2026 | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | -2.40% | 325,000 |
| May 18, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | - | 372,000 |
| May 15, 2026 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 72,000 |
| May 14, 2026 | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | 3.97% | 709,000 |
| May 13, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 338,000 |
| May 12, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 243,000 |
| May 11, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 392,000 |
| May 8, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | - | 375,000 |
| May 7, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 272,000 |
| May 6, 2026 | 1.24 | 1.30 | 1.22 | 1.29 | 1.29 | 4.03% | 593,000 |
| May 5, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 407,000 |
| May 4, 2026 | 1.25 | 1.31 | 1.21 | 1.26 | 1.26 | 0.80% | 1,071,000 |
| Apr 30, 2026 | 1.32 | 1.34 | 1.24 | 1.25 | 1.25 | -4.58% | 1,205,000 |
| Apr 29, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 210,000 |
| Apr 28, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 315,000 |
| Apr 27, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | 2.34% | 534,000 |
| Apr 24, 2026 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 709,000 |
| Apr 23, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 217,000 |
| Apr 22, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 840,000 |
| Apr 21, 2026 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | 1.55% | 289,000 |
| Apr 20, 2026 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | 0.78% | 289,000 |
| Apr 17, 2026 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 774,000 |
| Apr 16, 2026 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -5.04% | 1,153,000 |
| Apr 15, 2026 | 1.39 | 1.49 | 1.39 | 1.39 | 1.39 | 0.72% | 1,148,000 |
| Apr 14, 2026 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 507,000 |
| Apr 13, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | 2.29% | 784,000 |
| Apr 10, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 624,000 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 314,000 |
| Apr 8, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 2.94% | 761,000 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -2.86% | 935,000 |
| Apr 1, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 421,000 |
| Mar 31, 2026 | 1.39 | 1.44 | 1.36 | 1.36 | 1.36 | -3.55% | 2,816,000 |
| Mar 30, 2026 | 1.39 | 1.43 | 1.36 | 1.41 | 1.41 | 0.71% | 908,000 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 507,000 |
| Mar 26, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 1,388,500 |
| Mar 25, 2026 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | 0.72% | 1,469,000 |
| Mar 24, 2026 | 1.31 | 1.40 | 1.31 | 1.39 | 1.39 | 6.92% | 1,431,000 |
| Mar 23, 2026 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | -1.52% | 3,416,000 |
| Mar 20, 2026 | 1.43 | 1.47 | 1.31 | 1.32 | 1.32 | -7.69% | 4,251,000 |
| Mar 19, 2026 | 1.43 | 1.45 | 1.33 | 1.43 | 1.43 | -1.38% | 4,992,000 |
| Mar 18, 2026 | 1.60 | 1.61 | 1.42 | 1.45 | 1.45 | -11.59% | 8,787,000 |
| Mar 17, 2026 | 1.59 | 1.72 | 1.57 | 1.64 | 1.64 | 1.23% | 4,536,000 |
| Mar 16, 2026 | 1.72 | 1.79 | 1.58 | 1.62 | 1.62 | -5.26% | 3,002,000 |
| Mar 13, 2026 | 1.74 | 1.79 | 1.66 | 1.71 | 1.71 | -5.52% | 2,366,000 |