China New Higher Education Group Limited (HKG:2001)
Hong Kong · Delayed Price · Currency is HKD 0.8600
-0.0100 (-1.15%)
Feb 6, 2026, 4:08 PM HKT
HKG:2001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -1.15% | 6,644,000 |
| Feb 5, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | - | 4,798,211 |
| Feb 4, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 1,677,000 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 3,342,451 |
| Feb 2, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -3.33% | 5,032,000 |
| Jan 30, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 1.12% | 4,867,000 |
| Jan 29, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | - | 19,988,782 |
| Jan 28, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | - | 4,088,686 |
| Jan 27, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 6,594,093 |
| Jan 26, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 2,314,926 |
| Jan 23, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 3,699,120 |
| Jan 22, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 2,199,000 |
| Jan 21, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 1,307,346 |
| Jan 20, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 1,226,000 |
| Jan 19, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 2,701,000 |
| Jan 16, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 3,189,166 |
| Jan 15, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 2,926,000 |
| Jan 14, 2026 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | 2.15% | 6,215,782 |
| Jan 13, 2026 | 0.92 | 0.95 | 0.85 | 0.93 | 0.93 | 2.20% | 7,574,413 |
| Jan 12, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -4.21% | 14,196,107 |
| Jan 9, 2026 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 2,968,679 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -2.08% | 7,291,572 |
| Jan 7, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 3,266,782 |
| Jan 6, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 4,702,929 |
| Jan 5, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 5,851,338 |
| Jan 2, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 2,466,511 |
| Dec 31, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 3,549,590 |
| Dec 30, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 1,787,080 |
| Dec 29, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 8,930,304 |
| Dec 24, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,651,978 |
| Dec 23, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,099,564 |
| Dec 22, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 915,000 |
| Dec 19, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 2,538,522 |
| Dec 18, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 1,963,000 |
| Dec 17, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 2,274,000 |
| Dec 16, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 2,408,431 |
| Dec 15, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 3,040,000 |
| Dec 12, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 2,257,000 |
| Dec 11, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 2,057,000 |
| Dec 10, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 1,565,000 |
| Dec 9, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 2,792,000 |
| Dec 8, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 2,865,000 |
| Dec 5, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 5,126,029 |
| Dec 4, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,900,856 |
| Dec 3, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 4,717,000 |
| Dec 2, 2025 | 0.99 | 1.04 | 0.97 | 1.03 | 1.03 | 4.04% | 8,155,900 |
| Dec 1, 2025 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | -10.81% | 24,864,740 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 2,421,000 |
| Nov 27, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 2.80% | 2,895,610 |
| Nov 26, 2025 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 7,859,480 |