China Beststudy Education Group (HKG:3978)
Hong Kong · Delayed Price · Currency is HKD 3.250
+0.080 (2.52%)
Jul 8, 2026, 4:08 PM HKT
HKG:3978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 3.17 | 3.20 | 3.15 | 3.17 | - | - | 205,669 |
| 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 |
| Jun 4, 2026 | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | -2.40% | 1,085,000 |
| Jun 3, 2026 | 3.28 | 3.33 | 3.26 | 3.33 | 3.33 | 0.30% | 587,000 |
| Jun 2, 2026 | 3.27 | 3.33 | 3.25 | 3.32 | 3.32 | 0.61% | 1,001,566 |
| Jun 1, 2026 | 3.31 | 3.32 | 3.27 | 3.30 | 3.30 | 0.61% | 970,426 |
| May 29, 2026 | 3.34 | 3.35 | 3.22 | 3.28 | 3.28 | -2.67% | 1,210,719 |
| May 28, 2026 | 3.37 | 3.38 | 3.32 | 3.37 | 3.37 | -0.30% | 451,000 |
| May 27, 2026 | 3.25 | 3.39 | 3.25 | 3.38 | 3.38 | 1.81% | 549,000 |
| May 26, 2026 | 3.38 | 3.38 | 3.22 | 3.32 | 3.32 | 0.61% | 1,246,943 |
| May 22, 2026 | 3.25 | 3.31 | 3.24 | 3.30 | 3.30 | 0.30% | 820,000 |
| May 21, 2026 | 3.39 | 3.45 | 3.25 | 3.29 | 3.29 | -2.95% | 1,121,459 |
| May 20, 2026 | 3.32 | 3.41 | 3.30 | 3.39 | 3.39 | 1.19% | 733,280 |
| May 19, 2026 | 3.32 | 3.35 | 3.30 | 3.35 | 3.35 | 0.60% | 914,393 |
| May 18, 2026 | 3.33 | 3.33 | 3.27 | 3.33 | 3.33 | - | 1,363,776 |
| May 15, 2026 | 3.40 | 3.40 | 3.32 | 3.33 | 3.33 | -0.89% | 1,152,783 |
| May 14, 2026 | 3.33 | 3.40 | 3.30 | 3.36 | 3.36 | 1.82% | 970,000 |
| May 13, 2026 | 3.26 | 3.37 | 3.26 | 3.30 | 3.30 | 0.30% | 882,000 |
| May 12, 2026 | 3.22 | 3.33 | 3.18 | 3.29 | 3.29 | 2.81% | 1,386,000 |
| May 11, 2026 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | 0.53% | 2,211,000 |
| May 8, 2026 | 3.27 | 3.30 | 3.25 | 3.30 | 3.18 | 1.23% | 842,000 |
| May 7, 2026 | 3.26 | 3.28 | 3.25 | 3.26 | 3.14 | 0.62% | 365,000 |
| May 6, 2026 | 3.25 | 3.25 | 3.23 | 3.24 | 3.13 | 0.62% | 685,187 |
| May 5, 2026 | 3.27 | 3.27 | 3.21 | 3.22 | 3.11 | -1.23% | 1,029,840 |
| May 4, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.14 | - | 651,148 |
| Apr 30, 2026 | 3.35 | 3.35 | 3.25 | 3.26 | 3.14 | -0.31% | 294,086 |
| Apr 29, 2026 | 3.35 | 3.35 | 3.25 | 3.27 | 3.15 | 0.31% | 384,857 |
| Apr 28, 2026 | 3.35 | 3.35 | 3.22 | 3.26 | 3.14 | -1.21% | 943,014 |
| Apr 27, 2026 | 3.27 | 3.31 | 3.22 | 3.30 | 3.18 | -0.30% | 716,503 |
| Apr 24, 2026 | 3.25 | 3.31 | 3.25 | 3.31 | 3.19 | 0.61% | 924,289 |