China General Education Group Limited (HKG:2175)
Hong Kong · Delayed Price · Currency is HKD 2.130
-0.070 (-3.18%)
Aug 29, 2025, 3:45 PM HKT
HKG:2175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.27 | 2.27 | 2.10 | 2.13 | 2.13 | -3.18% | 276,000 |
| Aug 28, 2025 | 2.25 | 2.29 | 2.08 | 2.20 | 2.20 | 1.38% | 279,000 |
| Aug 27, 2025 | 2.09 | 2.29 | 2.05 | 2.17 | 2.17 | 5.85% | 279,000 |
| Aug 26, 2025 | 2.45 | 2.49 | 2.05 | 2.05 | 2.05 | -10.48% | 388,000 |
| Aug 25, 2025 | 2.17 | 2.64 | 2.02 | 2.29 | 2.29 | 7.51% | 347,000 |
| Aug 22, 2025 | 2.18 | 2.18 | 2.07 | 2.13 | 2.13 | -0.93% | 4,000 |
| Aug 21, 2025 | 2.17 | 2.18 | 2.04 | 2.15 | 2.15 | 1.42% | 23,000 |
| Aug 20, 2025 | 2.18 | 2.18 | 2.04 | 2.12 | 2.12 | - | 3,000 |
| Aug 19, 2025 | 2.17 | 2.17 | 1.99 | 2.12 | 2.12 | 2.42% | 46,000 |
| Aug 18, 2025 | 2.24 | 2.24 | 1.82 | 2.07 | 2.07 | - | 11,000 |
| Aug 15, 2025 | 2.14 | 2.14 | 1.94 | 2.07 | 2.07 | 1.97% | 9,000 |
| Aug 14, 2025 | 1.95 | 2.08 | 1.76 | 2.03 | 2.03 | 6.28% | 81,000 |
| Aug 13, 2025 | 1.89 | 2.15 | 1.87 | 1.91 | 1.91 | 9.14% | 36,000 |
| Aug 12, 2025 | 2.30 | 2.30 | 1.61 | 1.75 | 1.75 | -21.52% | 174,000 |
| Aug 11, 2025 | 2.01 | 2.27 | 1.99 | 2.23 | 2.23 | 12.06% | 83,000 |
| Aug 8, 2025 | 2.10 | 2.10 | 1.94 | 1.99 | 1.99 | -8.29% | 61,000 |
| Aug 7, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Aug 6, 2025 | 2.04 | 2.28 | 2.04 | 2.17 | 2.17 | 11.28% | 49,000 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -6.25% | 23,000 |
| Aug 4, 2025 | 2.11 | 2.11 | 2.03 | 2.08 | 2.08 | -1.42% | 14,000 |
| Aug 1, 2025 | 2.29 | 2.29 | 2.00 | 2.11 | 2.11 | -3.21% | 68,000 |
| Jul 31, 2025 | 2.44 | 2.44 | 2.12 | 2.18 | 2.18 | -6.03% | 121,000 |
| Jul 30, 2025 | 2.27 | 2.47 | 2.20 | 2.32 | 2.32 | 3.11% | 273,000 |
| Jul 29, 2025 | 2.32 | 2.32 | 2.14 | 2.25 | 2.25 | -1.32% | 242,000 |
| Jul 28, 2025 | 2.43 | 2.43 | 2.21 | 2.28 | 2.28 | -2.98% | 268,000 |
| Jul 25, 2025 | 2.44 | 2.50 | 2.32 | 2.35 | 2.35 | -1.26% | 426,000 |
| Jul 24, 2025 | 2.56 | 2.65 | 2.33 | 2.38 | 2.38 | -4.42% | 448,000 |
| Jul 23, 2025 | 2.56 | 2.56 | 2.39 | 2.49 | 2.49 | - | 310,000 |
| Jul 22, 2025 | 2.40 | 2.56 | 2.38 | 2.49 | 2.49 | 3.32% | 268,000 |
| Jul 21, 2025 | 2.48 | 2.48 | 2.38 | 2.41 | 2.41 | -0.82% | 212,000 |
| Jul 18, 2025 | 2.48 | 2.50 | 2.42 | 2.43 | 2.43 | -2.41% | 79,000 |
| Jul 17, 2025 | 2.54 | 2.54 | 2.46 | 2.49 | 2.49 | -1.97% | 63,000 |
| Jul 16, 2025 | 2.55 | 2.55 | 2.43 | 2.54 | 2.54 | -0.78% | 143,000 |
| Jul 15, 2025 | 2.57 | 2.57 | 2.41 | 2.56 | 2.56 | 0.39% | 65,000 |
| Jul 14, 2025 | 2.48 | 2.59 | 2.42 | 2.55 | 2.55 | 2.82% | 64,000 |
| Jul 11, 2025 | 2.38 | 2.49 | 2.31 | 2.48 | 2.48 | 2.48% | 76,000 |
| Jul 10, 2025 | 2.43 | 2.59 | 2.32 | 2.42 | 2.42 | -1.63% | 79,000 |
| Jul 9, 2025 | 2.49 | 2.49 | 2.37 | 2.46 | 2.46 | -2.38% | 72,000 |
| Jul 8, 2025 | 2.52 | 2.54 | 2.47 | 2.52 | 2.52 | -0.40% | 293,000 |
| Jul 7, 2025 | 2.55 | 2.55 | 2.07 | 2.53 | 2.53 | 1.20% | 297,000 |
| Jul 4, 2025 | 2.57 | 2.58 | 2.49 | 2.50 | 2.50 | -1.19% | 72,000 |
| Jul 3, 2025 | 2.57 | 2.70 | 2.51 | 2.53 | 2.53 | -1.17% | 76,000 |
| Jul 2, 2025 | 2.69 | 2.69 | 2.49 | 2.56 | 2.56 | -0.78% | 87,000 |
| Jun 30, 2025 | 2.74 | 2.74 | 2.55 | 2.58 | 2.58 | -0.39% | 72,000 |
| Jun 27, 2025 | 2.62 | 2.62 | 2.57 | 2.59 | 2.59 | 0.39% | 173,000 |
| Jun 26, 2025 | 2.54 | 2.73 | 2.52 | 2.58 | 2.58 | 1.57% | 80,000 |
| Jun 25, 2025 | 2.59 | 2.59 | 2.51 | 2.54 | 2.54 | -1.17% | 66,000 |
| Jun 24, 2025 | 2.66 | 2.75 | 2.50 | 2.57 | 2.57 | -2.28% | 84,000 |
| Jun 23, 2025 | 2.58 | 2.66 | 2.46 | 2.63 | 2.63 | 1.94% | 73,000 |
| Jun 20, 2025 | 2.66 | 2.66 | 2.53 | 2.58 | 2.58 | -1.15% | 261,000 |