China YuHua Education Corporation Limited (HKG:6169)
Hong Kong · Delayed Price · Currency is HKD 0.5400
-0.0100 (-1.85%)
Aug 5, 2025, 1:32 PM HKT
HKG:6169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 3,382,000 |
| Aug 1, 2025 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | - | 5,090,000 |
| Jul 31, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | - | 3,376,000 |
| Jul 30, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 11,142,000 |
| Jul 29, 2025 | 0.48 | 0.52 | 0.47 | 0.51 | 0.51 | 5.15% | 3,074,000 |
| Jul 28, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 3,170,000 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 3,158,000 |
| Jul 24, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.32% | 7,238,000 |
| Jul 23, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -2.08% | 9,608,000 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 6,176,000 |
| Jul 21, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | -1.01% | 11,230,000 |
| Jul 18, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -4.81% | 4,194,000 |
| Jul 17, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 11,186,000 |
| Jul 16, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 2,092,000 |
| Jul 15, 2025 | 0.49 | 0.51 | 0.47 | 0.50 | 0.50 | 1.01% | 6,552,000 |
| Jul 14, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -2.94% | 5,826,000 |
| Jul 11, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 6,030,000 |
| Jul 10, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.25% | 10,260,000 |
| Jul 9, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 3,662,000 |
| Jul 8, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 4.44% | 5,408,000 |
| Jul 7, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 3.45% | 3,230,000 |
| Jul 4, 2025 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | - | 3,788,000 |
| Jul 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,178,000 |
| Jul 2, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 2,530,000 |
| Jun 30, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 3,774,621 |
| Jun 27, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 4,176,000 |
| Jun 26, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 2,824,000 |
| Jun 25, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 2,466,000 |
| Jun 24, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 3.53% | 3,250,000 |
| Jun 23, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 1,276,000 |
| Jun 20, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 5,044,000 |
| Jun 19, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -5.56% | 7,912,000 |
| Jun 18, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.27% | 5,240,000 |
| Jun 17, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 9,132,000 |
| Jun 16, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | - | 5,702,000 |
| Jun 13, 2025 | 0.48 | 0.49 | 0.44 | 0.47 | 0.47 | -4.12% | 18,294,000 |
| Jun 12, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -3.00% | 13,260,000 |
| Jun 11, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 5,080,000 |
| Jun 10, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 10,244,000 |
| Jun 9, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 1.96% | 5,740,000 |
| Jun 6, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 3,202,000 |
| Jun 5, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 4,592,000 |
| Jun 4, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | - | 6,824,000 |
| Jun 3, 2025 | 0.53 | 0.53 | 0.49 | 0.52 | 0.52 | - | 8,820,000 |
| Jun 2, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | - | 9,284,000 |
| May 30, 2025 | 0.56 | 0.57 | 0.50 | 0.52 | 0.52 | -5.45% | 27,697,000 |
| May 29, 2025 | 0.49 | 0.56 | 0.48 | 0.55 | 0.55 | 12.24% | 57,552,833 |
| May 28, 2025 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | 4.26% | 19,359,000 |
| May 27, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -2.08% | 10,690,000 |
| May 26, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 6.67% | 22,440,000 |