China East Education Holdings Limited 0667
HKEX · Hong Kong SAR China · Commercial Services
HKD 3.65-0.15 (-3.95%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.65 | -3.95% | HKD 3.72 | HKD 3.72 | HKD 3.63 | 685.50K |
| 2026-09-30 | HKD 3.80 | +1.20% | HKD 3.71 | HKD 3.85 | HKD 3.70 | 3.05M |
| 2026-09-29 | HKD 3.76 | -1.05% | HKD 3.80 | HKD 3.82 | HKD 3.70 | 2.37M |
| 2026-09-28 | HKD 3.80 | +2.02% | HKD 3.72 | HKD 3.88 | HKD 3.72 | 4.06M |
| 2026-09-25 | HKD 3.72 | -1.72% | HKD 3.70 | HKD 3.73 | HKD 3.61 | 330.50K |
| 2026-09-24 | HKD 3.79 | -1.05% | HKD 3.83 | HKD 3.86 | HKD 3.76 | 1.44M |
| 2026-09-23 | HKD 3.83 | -1.42% | HKD 3.88 | HKD 3.88 | HKD 3.80 | 1.43M |
| 2026-09-22 | HKD 3.88 | -0.64% | HKD 3.90 | HKD 3.92 | HKD 3.84 | 1.60M |
| 2026-09-21 | HKD 3.90 | +0.51% | HKD 3.87 | HKD 3.94 | HKD 3.81 | 2.86M |
| 2026-09-18 | HKD 3.88 | +0.65% | HKD 3.90 | HKD 3.95 | HKD 3.84 | 5.08M |
| 2026-09-17 | HKD 3.86 | -0.13% | HKD 3.82 | HKD 4.01 | HKD 3.74 | 4.06M |
| 2026-09-16 | HKD 3.87 | -1.53% | HKD 3.90 | HKD 3.91 | HKD 3.83 | 1.77M |
| 2026-09-15 | HKD 3.92 | -0.38% | HKD 3.96 | HKD 4.00 | HKD 3.89 | 5.43M |
| 2026-09-14 | HKD 3.94 | -0.76% | HKD 3.96 | HKD 4.00 | HKD 3.92 | 1.27M |
| 2026-09-11 | HKD 3.97 | +1.93% | HKD 3.89 | HKD 4.02 | HKD 3.84 | 2.25M |
| 2026-09-10 | HKD 3.89 | -2.26% | HKD 3.93 | HKD 3.94 | HKD 3.82 | 5.55M |
| 2026-09-09 | HKD 3.98 | -3.74% | HKD 4.10 | HKD 4.10 | HKD 3.98 | 2.26M |
| 2026-09-08 | HKD 4.14 | +0.36% | HKD 4.14 | HKD 4.16 | HKD 4.05 | 3.35M |
| 2026-09-07 | HKD 4.13 | -1.55% | HKD 4.19 | HKD 4.23 | HKD 4.05 | 3.85M |
| 2026-09-04 | HKD 4.19 | +2.32% | HKD 4.13 | HKD 4.36 | HKD 4.11 | 5.18M |
| 2026-09-03 | HKD 4.09 | +0.37% | HKD 4.03 | HKD 4.18 | HKD 4.03 | 3.31M |
| 2026-09-02 | HKD 4.08 | 0.00% | HKD 4.07 | HKD 4.09 | HKD 3.96 | 3.17M |
| 2026-09-01 | HKD 4.08 | +1.75% | HKD 4.00 | HKD 4.14 | HKD 3.98 | 4.80M |
| 2026-08-31 | HKD 4.01 | -0.87% | HKD 4.00 | HKD 4.08 | HKD 3.95 | 4.82M |
| 2026-08-28 | HKD 4.05 | +1.13% | HKD 4.00 | HKD 4.05 | HKD 3.96 | 3.40M |
| 2026-08-27 | HKD 4.00 | +0.88% | HKD 3.96 | HKD 4.05 | HKD 3.93 | 5.54M |
| 2026-08-26 | HKD 3.96 | -2.10% | HKD 4.03 | HKD 4.11 | HKD 3.96 | 4.82M |
| 2026-08-25 | HKD 4.05 | +1.63% | HKD 4.00 | HKD 4.13 | HKD 3.88 | 5.36M |
| 2026-08-24 | HKD 3.98 | -1.60% | HKD 4.08 | HKD 4.13 | HKD 3.93 | 3.83M |
| 2026-08-21 | HKD 4.05 | +2.79% | HKD 3.94 | HKD 4.06 | HKD 3.84 | 13.04M |
| 2026-08-20 | HKD 3.94 | -9.32% | HKD 4.43 | HKD 4.49 | HKD 3.79 | 33.98M |
| 2026-08-19 | HKD 4.34 | -2.14% | HKD 4.43 | HKD 4.43 | HKD 4.30 | 2.25M |
| 2026-08-18 | HKD 4.44 | +4.23% | HKD 4.26 | HKD 4.45 | HKD 4.21 | 3.38M |
| 2026-08-17 | HKD 4.26 | +5.45% | HKD 4.06 | HKD 4.30 | HKD 4.03 | 18.25M |
| 2026-08-14 | HKD 4.04 | -1.58% | HKD 4.09 | HKD 4.09 | HKD 4.00 | 4.47M |
| 2026-08-13 | HKD 4.11 | -2.96% | HKD 4.28 | HKD 4.28 | HKD 4.09 | 6.91M |
| 2026-08-12 | HKD 4.23 | -1.63% | HKD 4.25 | HKD 4.26 | HKD 4.13 | 2.15M |
| 2026-08-11 | HKD 4.30 | -2.60% | HKD 4.44 | HKD 4.45 | HKD 4.29 | 1.28M |
| 2026-08-10 | HKD 4.41 | +1.85% | HKD 4.34 | HKD 4.45 | HKD 4.32 | 2.16M |
| 2026-08-07 | HKD 4.34 | 0.00% | HKD 4.33 | HKD 4.36 | HKD 4.30 | 1.50M |
| 2026-08-06 | HKD 4.34 | -1.48% | HKD 4.42 | HKD 4.42 | HKD 4.24 | 4.04M |
| 2026-08-05 | HKD 4.40 | 0.00% | HKD 4.39 | HKD 4.47 | HKD 4.35 | 3.18M |
| 2026-08-04 | HKD 4.40 | -4.03% | HKD 4.58 | HKD 4.58 | HKD 4.34 | 4.66M |
| 2026-08-03 | HKD 4.59 | +0.77% | HKD 4.57 | HKD 4.66 | HKD 4.48 | 3.23M |
| 2026-07-31 | HKD 4.55 | -3.19% | HKD 4.80 | HKD 4.80 | HKD 4.52 | 6.10M |
| 2026-07-30 | HKD 4.70 | -1.26% | HKD 4.76 | HKD 4.84 | HKD 4.65 | 4.20M |
| 2026-07-29 | HKD 4.76 | +6.73% | HKD 4.46 | HKD 4.82 | HKD 4.45 | 6.88M |
| 2026-07-28 | HKD 4.46 | +3.96% | HKD 4.30 | HKD 4.54 | HKD 4.30 | 8.31M |
| 2026-07-27 | HKD 4.29 | +2.39% | HKD 4.19 | HKD 4.37 | HKD 4.18 | 1.69M |
| 2026-07-24 | HKD 4.19 | -1.41% | HKD 4.33 | HKD 4.33 | HKD 4.09 | 2.52M |
| 2026-07-23 | HKD 4.25 | +2.91% | HKD 4.17 | HKD 4.33 | HKD 4.08 | 4.10M |
| 2026-07-22 | HKD 4.13 | -1.67% | HKD 4.11 | HKD 4.19 | HKD 4.06 | 3.53M |
| 2026-07-21 | HKD 4.20 | -2.33% | HKD 4.35 | HKD 4.35 | HKD 4.13 | 6.98M |
| 2026-07-20 | HKD 4.30 | 0.00% | HKD 4.30 | HKD 4.43 | HKD 4.27 | 2.12M |
| 2026-07-17 | HKD 4.30 | -0.46% | HKD 4.34 | HKD 4.37 | HKD 4.17 | 2.68M |
| 2026-07-16 | HKD 4.32 | +0.47% | HKD 4.29 | HKD 4.40 | HKD 4.29 | 3.07M |
| 2026-07-15 | HKD 4.30 | +1.18% | HKD 4.28 | HKD 4.38 | HKD 4.24 | 2.96M |
| 2026-07-14 | HKD 4.25 | +2.66% | HKD 4.09 | HKD 4.26 | HKD 4.04 | 5.51M |
| 2026-07-13 | HKD 4.14 | -0.72% | HKD 4.18 | HKD 4.27 | HKD 4.06 | 2.47M |
| 2026-07-10 | HKD 4.17 | -0.95% | HKD 4.10 | HKD 4.28 | HKD 4.13 | 1.46M |
| 2026-07-09 | HKD 4.21 | -1.86% | HKD 4.29 | HKD 4.31 | HKD 4.15 | 4.06M |
| 2026-07-08 | HKD 4.29 | +4.38% | HKD 4.11 | HKD 4.30 | HKD 4.06 | 2.48M |
| 2026-07-07 | HKD 4.11 | 0.00% | HKD 4.29 | HKD 4.29 | HKD 3.98 | 4.05M |
| 2026-07-06 | HKD 4.11 | +1.48% | HKD 4.05 | HKD 4.15 | HKD 4.00 | 6.09M |
| 2026-07-03 | HKD 4.05 | +5.47% | HKD 3.88 | HKD 4.05 | HKD 3.80 | 10.22M |
| 2026-07-02 | HKD 3.84 | +4.92% | HKD 3.79 | HKD 3.90 | HKD 3.75 | 30.28M |
| 2026-06-30 | HKD 3.66 | -3.43% | HKD 3.83 | HKD 3.83 | HKD 3.57 | 3.84M |
| 2026-06-29 | HKD 3.79 | +2.43% | HKD 3.72 | HKD 3.88 | HKD 3.68 | 5.01M |
| 2026-06-26 | HKD 3.70 | -2.12% | HKD 3.72 | HKD 3.75 | HKD 3.67 | 10.75M |
| 2026-06-25 | HKD 3.78 | -1.31% | HKD 3.83 | HKD 3.83 | HKD 3.70 | 8.18M |
| 2026-06-24 | HKD 3.83 | -1.79% | HKD 3.93 | HKD 3.93 | HKD 3.78 | 4.94M |
| 2026-06-23 | HKD 3.90 | -2.01% | HKD 3.98 | HKD 4.00 | HKD 3.83 | 4.13M |
| 2026-06-22 | HKD 3.98 | -2.21% | HKD 4.35 | HKD 4.35 | HKD 3.81 | 11.14M |
| 2026-06-18 | HKD 4.07 | -0.25% | HKD 4.08 | HKD 4.11 | HKD 3.90 | 5.98M |
| 2026-06-17 | HKD 4.08 | +4.08% | HKD 3.97 | HKD 4.10 | HKD 3.85 | 9.29M |
| 2026-06-16 | HKD 3.92 | -11.51% | HKD 4.41 | HKD 4.41 | HKD 3.82 | 19.80M |
| 2026-06-15 | HKD 4.43 | -2.42% | HKD 4.54 | HKD 4.60 | HKD 4.37 | 5.52M |
| 2026-06-12 | HKD 4.54 | +0.22% | HKD 4.44 | HKD 4.60 | HKD 4.44 | 3.07M |
| 2026-06-11 | HKD 4.53 | 0.00% | HKD 4.44 | HKD 4.61 | HKD 4.42 | 5.96M |
| 2026-06-10 | HKD 4.53 | 0.00% | HKD 4.37 | HKD 4.58 | HKD 4.37 | 2.46M |
| 2026-06-09 | HKD 4.53 | +2.72% | HKD 4.60 | HKD 4.69 | HKD 4.48 | 3.15M |
| 2026-06-08 | HKD 4.41 | -2.00% | HKD 4.43 | HKD 4.49 | HKD 4.36 | 2.81M |
| 2026-06-05 | HKD 4.50 | -0.44% | HKD 4.52 | HKD 4.55 | HKD 4.44 | 2.63M |
| 2026-06-04 | HKD 4.52 | -2.59% | HKD 4.58 | HKD 4.64 | HKD 4.49 | 1.79M |
| 2026-06-03 | HKD 4.64 | -1.69% | HKD 4.70 | HKD 4.70 | HKD 4.55 | 2.70M |
| 2026-06-02 | HKD 4.72 | -1.05% | HKD 4.76 | HKD 4.84 | HKD 4.67 | 2.08M |
| 2026-06-01 | HKD 4.77 | +0.21% | HKD 4.59 | HKD 4.84 | HKD 4.47 | 5.54M |
| 2026-05-29 | HKD 4.76 | -0.83% | HKD 4.76 | HKD 4.92 | HKD 4.73 | 2.46M |
| 2026-05-28 | HKD 4.80 | -1.64% | HKD 4.81 | HKD 4.89 | HKD 4.78 | 2.46M |
| 2026-05-27 | HKD 4.88 | -5.61% | HKD 5.17 | HKD 5.21 | HKD 4.85 | 5.31M |