China Beststudy Education Group (HKG:3978)
Hong Kong · Delayed Price · Currency is HKD 2.395
+0.010 (0.42%)
Oct 16, 2026, 4:08 PM HKT
HKG:3978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.38 | 2.43 | 2.37 | 2.40 | 2.40 | 0.42% | 568,576 |
| Oct 15, 2026 | 2.44 | 2.45 | 2.33 | 2.39 | 2.39 | -2.25% | 820,000 |
| Oct 14, 2026 | 2.41 | 2.44 | 2.40 | 2.44 | 2.44 | 1.04% | 151,000 |
| Oct 13, 2026 | 2.41 | 2.44 | 2.38 | 2.42 | 2.42 | 0.21% | 249,000 |
| Oct 12, 2026 | 2.38 | 2.42 | 2.36 | 2.41 | 2.41 | 1.05% | 600,014 |
| Oct 9, 2026 | 2.36 | 2.40 | 2.32 | 2.39 | 2.39 | 1.49% | 1,077,000 |
| Oct 8, 2026 | 2.31 | 2.35 | 2.28 | 2.35 | 2.35 | 1.73% | 579,500 |
| Oct 7, 2026 | 2.42 | 2.42 | 2.31 | 2.31 | 2.31 | -6.10% | 410,000 |
| Oct 6, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 2.29% | 514,132 |
| Oct 5, 2026 | 2.40 | 2.42 | 2.37 | 2.41 | 2.41 | 1.48% | 759,500 |
| Oct 2, 2026 | 2.54 | 2.54 | 2.37 | 2.37 | 2.37 | -7.60% | 666,000 |
| Sep 30, 2026 | 2.50 | 2.58 | 2.50 | 2.57 | 2.57 | 2.19% | 393,000 |
| Sep 29, 2026 | 2.49 | 2.56 | 2.46 | 2.51 | 2.51 | 0.20% | 3,187,000 |
| Sep 28, 2026 | 2.46 | 2.53 | 2.41 | 2.51 | 2.51 | 0.20% | 3,107,000 |
| Sep 25, 2026 | 2.55 | 2.57 | 2.49 | 2.50 | 2.50 | -0.60% | 1,735,000 |
| Sep 24, 2026 | 2.55 | 2.55 | 2.40 | 2.52 | 2.52 | 0.80% | 408,000 |
| Sep 23, 2026 | 2.50 | 2.51 | 2.46 | 2.50 | 2.50 | -0.20% | 491,000 |
| Sep 22, 2026 | 2.40 | 2.57 | 2.40 | 2.50 | 2.50 | - | 350,095 |
| Sep 21, 2026 | 2.37 | 2.50 | 2.37 | 2.50 | 2.50 | 0.60% | 865,000 |
| Sep 18, 2026 | 2.36 | 2.51 | 2.36 | 2.49 | 2.49 | 5.30% | 903,000 |
| Sep 17, 2026 | 2.24 | 2.39 | 2.24 | 2.36 | 2.36 | 2.61% | 542,908 |
| Sep 16, 2026 | 2.37 | 2.42 | 2.22 | 2.30 | 2.30 | -2.13% | 1,633,000 |
| Sep 15, 2026 | 2.55 | 2.55 | 2.35 | 2.35 | 2.35 | -6.19% | 2,262,000 |
| Sep 14, 2026 | 2.60 | 2.69 | 2.60 | 2.69 | 2.51 | 3.07% | 789,000 |
| Sep 11, 2026 | 2.60 | 2.64 | 2.54 | 2.61 | 2.43 | -2.07% | 742,000 |
| Sep 10, 2026 | 2.60 | 2.66 | 2.57 | 2.66 | 2.48 | 1.53% | 627,015 |
| Sep 9, 2026 | 2.63 | 2.65 | 2.62 | 2.62 | 2.44 | -0.95% | 324,000 |
| Sep 8, 2026 | 2.68 | 2.70 | 2.65 | 2.65 | 2.47 | -1.67% | 448,000 |
| Sep 7, 2026 | 2.74 | 2.74 | 2.65 | 2.69 | 2.51 | -0.37% | 321,000 |
| Sep 4, 2026 | 2.70 | 2.72 | 2.66 | 2.70 | 2.52 | - | 1,620,000 |
| Sep 3, 2026 | 2.80 | 2.83 | 2.69 | 2.70 | 2.52 | -3.57% | 1,271,659 |
| Sep 2, 2026 | 2.75 | 2.82 | 2.74 | 2.80 | 2.61 | 1.82% | 1,313,000 |
| Sep 1, 2026 | 2.80 | 2.81 | 2.70 | 2.75 | 2.57 | -1.96% | 1,000,000 |
| Aug 31, 2026 | 2.92 | 2.93 | 2.80 | 2.81 | 2.62 | -4.27% | 1,117,000 |
| Aug 28, 2026 | 3.15 | 3.15 | 2.91 | 2.93 | 2.73 | -7.13% | 2,118,000 |
| Aug 27, 2026 | 3.19 | 3.19 | 3.13 | 3.16 | 2.94 | -1.10% | 385,000 |
| Aug 26, 2026 | 3.24 | 3.28 | 3.19 | 3.19 | 2.98 | -1.54% | 920,000 |
| Aug 25, 2026 | 3.20 | 3.28 | 3.19 | 3.24 | 3.02 | 0.62% | 564,000 |
| Aug 24, 2026 | 3.22 | 3.26 | 3.16 | 3.22 | 3.00 | -1.68% | 496,859 |
| Aug 21, 2026 | 3.30 | 3.31 | 3.20 | 3.28 | 3.06 | 4.30% | 1,451,000 |
| Aug 20, 2026 | 3.13 | 3.19 | 3.10 | 3.14 | 2.93 | - | 896,940 |
| Aug 19, 2026 | 3.09 | 3.16 | 3.09 | 3.14 | 2.93 | 0.32% | 248,298 |
| Aug 18, 2026 | 3.13 | 3.13 | 3.09 | 3.13 | 2.92 | -0.63% | 235,000 |
| Aug 17, 2026 | 3.07 | 3.15 | 3.07 | 3.15 | 2.94 | 0.80% | 105,000 |
| Aug 14, 2026 | 3.11 | 3.19 | 3.11 | 3.13 | 2.92 | -0.48% | 118,000 |
| Aug 13, 2026 | 3.23 | 3.23 | 3.14 | 3.14 | 2.93 | -1.88% | 211,000 |
| Aug 12, 2026 | 3.25 | 3.25 | 3.18 | 3.20 | 2.99 | -0.62% | 72,000 |
| Aug 11, 2026 | 3.24 | 3.30 | 3.21 | 3.22 | 3.00 | -0.62% | 188,000 |
| Aug 10, 2026 | 3.23 | 3.26 | 3.19 | 3.24 | 3.02 | 0.93% | 662,000 |
| Aug 7, 2026 | 3.17 | 3.24 | 3.15 | 3.21 | 2.99 | 1.90% | 186,000 |