China Beststudy Education Group (HKG:3978)
Hong Kong · Delayed Price · Currency is HKD 3.260
+0.020 (0.62%)
May 7, 2026, 4:08 PM HKT
HKG:3978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 3.25 | 3.25 | 3.23 | 3.24 | 3.24 | 0.62% | 685,187 |
| May 5, 2026 | 3.27 | 3.27 | 3.21 | 3.22 | 3.22 | -1.23% | 1,029,840 |
| May 4, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | - | 651,148 |
| Apr 30, 2026 | 3.35 | 3.35 | 3.25 | 3.26 | 3.26 | -0.31% | 294,086 |
| Apr 29, 2026 | 3.35 | 3.35 | 3.25 | 3.27 | 3.27 | 0.31% | 384,857 |
| Apr 28, 2026 | 3.35 | 3.35 | 3.22 | 3.26 | 3.26 | -1.21% | 943,014 |
| Apr 27, 2026 | 3.27 | 3.31 | 3.22 | 3.30 | 3.30 | -0.30% | 716,503 |
| Apr 24, 2026 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | 0.61% | 924,289 |
| Apr 23, 2026 | 3.34 | 3.38 | 3.25 | 3.29 | 3.29 | -1.50% | 646,576 |
| Apr 22, 2026 | 3.28 | 3.34 | 3.22 | 3.34 | 3.34 | 1.83% | 878,004 |
| Apr 21, 2026 | 3.31 | 3.34 | 3.25 | 3.28 | 3.28 | 0.31% | 477,851 |
| Apr 20, 2026 | 3.35 | 3.36 | 3.26 | 3.27 | 3.27 | -2.97% | 979,000 |
| Apr 17, 2026 | 3.41 | 3.41 | 3.33 | 3.37 | 3.37 | -2.03% | 1,022,000 |
| Apr 16, 2026 | 3.42 | 3.47 | 3.40 | 3.44 | 3.44 | 0.58% | 337,267 |
| Apr 15, 2026 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -1.16% | 352,600 |
| Apr 14, 2026 | 3.46 | 3.49 | 3.41 | 3.46 | 3.46 | - | 1,096,451 |
| Apr 13, 2026 | 3.46 | 3.47 | 3.41 | 3.46 | 3.46 | -0.29% | 571,271 |
| Apr 10, 2026 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.29% | 614,701 |
| Apr 9, 2026 | 3.46 | 3.50 | 3.43 | 3.48 | 3.48 | 0.29% | 907,469 |
| Apr 8, 2026 | 3.43 | 3.59 | 3.43 | 3.47 | 3.47 | 0.87% | 1,275,597 |
| Apr 2, 2026 | 3.44 | 3.45 | 3.37 | 3.44 | 3.44 | - | 732,864 |
| Apr 1, 2026 | 3.45 | 3.48 | 3.41 | 3.44 | 3.44 | - | 441,718 |
| Mar 31, 2026 | 3.49 | 3.49 | 3.34 | 3.44 | 3.44 | -1.43% | 674,000 |
| Mar 30, 2026 | 3.40 | 3.55 | 3.40 | 3.49 | 3.49 | 1.45% | 1,674,427 |
| Mar 27, 2026 | 3.49 | 3.49 | 3.38 | 3.44 | 3.44 | - | 1,351,344 |
| Mar 26, 2026 | 3.43 | 3.44 | 3.33 | 3.44 | 3.44 | 0.29% | 1,739,000 |
| Mar 25, 2026 | 3.41 | 3.45 | 3.29 | 3.43 | 3.43 | 3.94% | 2,069,000 |
| Mar 24, 2026 | 3.20 | 3.35 | 3.20 | 3.30 | 3.30 | 3.45% | 2,914,000 |
| Mar 23, 2026 | 3.22 | 3.22 | 3.08 | 3.19 | 3.19 | 0.95% | 3,123,000 |
| Mar 20, 2026 | 3.15 | 3.26 | 3.08 | 3.16 | 3.16 | 0.32% | 2,665,500 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.13 | 3.15 | 3.15 | -3.08% | 1,124,000 |
| Mar 18, 2026 | 3.25 | 3.29 | 3.22 | 3.25 | 3.25 | 1.56% | 1,548,000 |
| Mar 17, 2026 | 3.21 | 3.27 | 3.18 | 3.20 | 3.20 | -0.31% | 1,048,000 |
| Mar 16, 2026 | 3.20 | 3.24 | 3.19 | 3.21 | 3.21 | - | 1,584,000 |
| Mar 13, 2026 | 3.35 | 3.35 | 3.20 | 3.21 | 3.21 | -0.62% | 1,049,000 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.19 | 3.23 | 3.23 | 0.31% | 1,501,000 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -0.92% | 1,036,000 |
| Mar 10, 2026 | 3.43 | 3.43 | 3.25 | 3.25 | 3.25 | -1.52% | 1,978,000 |
| Mar 9, 2026 | 3.28 | 3.31 | 3.18 | 3.30 | 3.30 | -0.30% | 1,101,698 |
| Mar 6, 2026 | 3.18 | 3.48 | 3.18 | 3.31 | 3.31 | 4.09% | 1,454,458 |
| Mar 5, 2026 | 3.23 | 3.29 | 3.15 | 3.18 | 3.18 | - | 1,111,287 |
| Mar 4, 2026 | 3.23 | 3.25 | 3.10 | 3.18 | 3.18 | -1.85% | 1,730,942 |
| Mar 3, 2026 | 3.32 | 3.36 | 3.24 | 3.24 | 3.24 | -1.52% | 2,135,919 |
| Mar 2, 2026 | 3.42 | 3.42 | 3.29 | 3.29 | 3.29 | -3.80% | 1,551,937 |
| Feb 27, 2026 | 3.44 | 3.65 | 3.42 | 3.42 | 3.42 | 3.01% | 2,594,748 |
| Feb 26, 2026 | 3.45 | 3.47 | 3.32 | 3.32 | 3.32 | -2.35% | 770,844 |
| Feb 25, 2026 | 3.35 | 3.48 | 3.35 | 3.40 | 3.40 | 1.49% | 1,164,360 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | -3.74% | 780,082 |
| Feb 23, 2026 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 5.78% | 1,341,775 |
| Feb 20, 2026 | 3.33 | 3.34 | 3.21 | 3.29 | 3.29 | -1.20% | 763,128 |