China Beststudy Education Group (HKG:3978)
Hong Kong · Delayed Price · Currency is HKD 3.150
+0.025 (0.80%)
Aug 17, 2026, 4:08 PM HKT
HKG:3978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 0.80% | 105,000 |
| Aug 14, 2026 | 3.11 | 3.19 | 3.11 | 3.13 | 3.13 | -0.48% | 118,000 |
| Aug 13, 2026 | 3.23 | 3.23 | 3.14 | 3.14 | 3.14 | -1.88% | 211,000 |
| Aug 12, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 3.20 | -0.62% | 72,000 |
| Aug 11, 2026 | 3.24 | 3.30 | 3.21 | 3.22 | 3.22 | -0.62% | 188,000 |
| Aug 10, 2026 | 3.23 | 3.26 | 3.19 | 3.24 | 3.24 | 0.93% | 662,000 |
| Aug 7, 2026 | 3.17 | 3.24 | 3.15 | 3.21 | 3.21 | 1.90% | 186,000 |
| Aug 6, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -1.56% | 164,000 |
| Aug 5, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | 1.75% | 122,000 |
| Aug 4, 2026 | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | -1.10% | 256,000 |
| Aug 3, 2026 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -1.55% | 177,080 |
| Jul 31, 2026 | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | -2.12% | 162,000 |
| Jul 30, 2026 | 3.16 | 3.35 | 3.16 | 3.30 | 3.30 | 4.76% | 2,393,320 |
| Jul 29, 2026 | 3.11 | 3.18 | 3.08 | 3.15 | 3.15 | 1.29% | 445,000 |
| Jul 28, 2026 | 3.15 | 3.20 | 3.10 | 3.11 | 3.11 | 0.65% | 519,000 |
| Jul 27, 2026 | 3.20 | 3.20 | 3.03 | 3.09 | 3.09 | 1.31% | 404,000 |
| Jul 24, 2026 | 3.09 | 3.09 | 2.99 | 3.05 | 3.05 | -0.65% | 158,000 |
| Jul 23, 2026 | 3.05 | 3.10 | 3.01 | 3.07 | 3.07 | 1.66% | 487,000 |
| Jul 22, 2026 | 3.12 | 3.12 | 3.01 | 3.02 | 3.02 | -3.21% | 302,000 |
| Jul 21, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -2.19% | 129,655 |
| Jul 20, 2026 | 3.25 | 3.26 | 3.14 | 3.19 | 3.19 | -1.85% | 312,000 |
| Jul 17, 2026 | 3.08 | 3.25 | 3.08 | 3.25 | 3.25 | 0.93% | 356,000 |
| Jul 16, 2026 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 406,000 |
| Jul 15, 2026 | 3.20 | 3.22 | 3.14 | 3.20 | 3.20 | - | 371,000 |
| Jul 14, 2026 | 3.11 | 3.24 | 3.07 | 3.20 | 3.20 | 2.56% | 646,000 |
| Jul 13, 2026 | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | -1.89% | 230,000 |
| Jul 10, 2026 | 3.17 | 3.20 | 3.12 | 3.18 | 3.18 | -0.63% | 331,000 |
| Jul 9, 2026 | 3.23 | 3.25 | 3.15 | 3.20 | 3.20 | -1.54% | 298,000 |
| Jul 8, 2026 | 3.17 | 3.28 | 3.15 | 3.25 | 3.25 | 2.52% | 674,869 |
| Jul 7, 2026 | 3.10 | 3.18 | 3.10 | 3.17 | 3.17 | -0.31% | 368,672 |
| Jul 6, 2026 | 3.17 | 3.19 | 3.10 | 3.18 | 3.18 | 0.32% | 1,207,174 |
| Jul 3, 2026 | 2.82 | 3.18 | 2.82 | 3.17 | 3.17 | 9.31% | 1,983,409 |
| Jul 2, 2026 | 2.87 | 2.95 | 2.80 | 2.90 | 2.90 | 1.05% | 2,741,421 |
| Jun 30, 2026 | 2.76 | 2.88 | 2.73 | 2.87 | 2.87 | 2.87% | 1,049,000 |
| Jun 29, 2026 | 2.90 | 2.90 | 2.69 | 2.79 | 2.79 | 1.45% | 1,243,413 |
| Jun 26, 2026 | 2.78 | 2.84 | 2.62 | 2.75 | 2.75 | -0.36% | 1,846,423 |
| Jun 25, 2026 | 3.01 | 3.01 | 2.75 | 2.76 | 2.76 | -8.31% | 2,920,200 |
| Jun 24, 2026 | 3.20 | 3.20 | 3.00 | 3.01 | 3.01 | -4.14% | 2,118,000 |
| Jun 23, 2026 | 3.16 | 3.19 | 3.06 | 3.14 | 3.14 | -1.57% | 1,232,000 |
| Jun 22, 2026 | 3.18 | 3.30 | 3.00 | 3.19 | 3.19 | -1.24% | 2,228,000 |
| Jun 18, 2026 | 3.18 | 3.23 | 3.14 | 3.23 | 3.23 | 0.94% | 2,362,000 |
| Jun 17, 2026 | 3.23 | 3.25 | 3.16 | 3.20 | 3.20 | -1.84% | 1,241,000 |
| Jun 16, 2026 | 3.28 | 3.29 | 3.23 | 3.26 | 3.26 | -1.51% | 1,035,000 |
| Jun 15, 2026 | 3.29 | 3.34 | 3.25 | 3.31 | 3.31 | 1.22% | 673,099 |
| Jun 12, 2026 | 3.25 | 3.30 | 3.25 | 3.27 | 3.27 | 0.31% | 607,000 |
| Jun 11, 2026 | 3.27 | 3.33 | 3.18 | 3.26 | 3.26 | -1.51% | 2,499,000 |
| Jun 10, 2026 | 3.27 | 3.34 | 3.26 | 3.31 | 3.31 | 0.30% | 1,009,000 |
| Jun 9, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 0.30% | 558,000 |
| Jun 8, 2026 | 3.21 | 3.34 | 3.20 | 3.29 | 3.29 | 1.23% | 727,000 |
| Jun 5, 2026 | 3.22 | 3.25 | 3.19 | 3.25 | 3.25 | - | 912,000 |