China Chunlai Education Group Co., Ltd. (HKG:1969)
Hong Kong · Delayed Price · Currency is HKD 1.000
+0.010 (1.01%)
Jul 28, 2026, 4:08 PM HKT
HKG:1969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 0.94 | 1.01 | 0.94 | 0.99 | 0.99 | 2.06% | 137,000 |
| Jul 16, 2026 | 0.94 | 1.02 | 0.94 | 0.97 | 0.97 | -1.02% | 45,001 |
| Jul 15, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 6.52% | 99,000 |
| Jul 14, 2026 | 0.93 | 0.98 | 0.92 | 0.92 | 0.92 | -4.17% | 185,000 |
| Jul 13, 2026 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 1.05% | 23,000 |
| Jul 10, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | -1.04% | 264,000 |
| Jul 9, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 4.35% | 430,000 |
| Jul 8, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 52,000 |
| Jul 7, 2026 | 1.05 | 1.05 | 0.92 | 0.92 | 0.92 | - | 281,000 |
| Jul 6, 2026 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | 2.22% | 143,000 |
| Jul 3, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | - | 437,000 |
| Jul 2, 2026 | 0.89 | 0.95 | 0.82 | 0.90 | 0.90 | -3.23% | 211,000 |
| Jun 30, 2026 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | 2.20% | 110,000 |
| Jun 29, 2026 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | -1.09% | 62,000 |
| Jun 26, 2026 | 0.95 | 0.95 | 0.85 | 0.92 | 0.92 | -3.16% | 459,000 |
| Jun 25, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -3.06% | 809,000 |
| Jun 24, 2026 | 1.00 | 1.07 | 0.98 | 0.98 | 0.98 | -3.92% | 131,000 |
| Jun 23, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 4.08% | 253,000 |
| Jun 22, 2026 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | - | 1,011,000 |
| Jun 18, 2026 | 1.00 | 1.06 | 0.98 | 0.98 | 0.98 | -2.00% | 56,000 |
| Jun 17, 2026 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 337,000 |
| Jun 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 76,000 |
| Jun 15, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 243,000 |
| Jun 12, 2026 | 1.05 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 259,000 |
| Jun 11, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | -0.93% | 21,000 |
| Jun 10, 2026 | 1.05 | 1.09 | 1.01 | 1.08 | 1.08 | 5.88% | 654,000 |
| Jun 9, 2026 | 1.00 | 1.05 | 0.98 | 1.02 | 1.02 | 2.00% | 478,000 |
| Jun 8, 2026 | 1.06 | 1.09 | 1.00 | 1.00 | 1.00 | -4.76% | 510,000 |
| Jun 5, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | - | 309,000 |
| Jun 4, 2026 | 1.13 | 1.13 | 1.03 | 1.05 | 1.05 | -7.08% | 228,000 |
| Jun 3, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | - | 36,000 |
| Jun 2, 2026 | 1.11 | 1.13 | 1.04 | 1.13 | 1.13 | 1.80% | 641,000 |
| Jun 1, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 92,000 |
| May 29, 2026 | 1.12 | 1.15 | 1.07 | 1.10 | 1.10 | -1.79% | 522,000 |
| 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 |