China Education Group Holdings Limited 0839
HKEX · Hong Kong SAR China · Commercial Services
HKD 1.89-0.03 (-1.56%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1.90 | -1.04% | HKD 1.91 | HKD 1.91 | HKD 1.84 | 1.00M |
| 2026-09-30 | HKD 1.92 | +1.59% | HKD 1.88 | HKD 1.93 | HKD 1.88 | 3.46M |
| 2026-09-29 | HKD 1.89 | -1.31% | HKD 1.93 | HKD 1.93 | HKD 1.88 | 2.29M |
| 2026-09-28 | HKD 1.91 | +2.41% | HKD 1.90 | HKD 1.92 | HKD 1.88 | 4.87M |
| 2026-09-25 | HKD 1.87 | -1.84% | HKD 2.09 | HKD 2.09 | HKD 1.84 | 876.00K |
| 2026-09-24 | HKD 1.90 | +0.53% | HKD 1.92 | HKD 1.93 | HKD 1.89 | 1.77M |
| 2026-09-23 | HKD 1.89 | -0.26% | HKD 1.90 | HKD 1.93 | HKD 1.88 | 2.68M |
| 2026-09-22 | HKD 1.90 | -3.55% | HKD 1.95 | HKD 1.96 | HKD 1.90 | 5.11M |
| 2026-09-21 | HKD 1.97 | +5.91% | HKD 1.87 | HKD 1.99 | HKD 1.83 | 25.67M |
| 2026-09-18 | HKD 1.86 | +1.36% | HKD 1.84 | HKD 1.87 | HKD 1.82 | 3.21M |
| 2026-09-17 | HKD 1.84 | -1.34% | HKD 1.84 | HKD 1.86 | HKD 1.82 | 2.04M |
| 2026-09-16 | HKD 1.86 | +1.36% | HKD 1.84 | HKD 1.88 | HKD 1.82 | 5.33M |
| 2026-09-15 | HKD 1.84 | -0.81% | HKD 1.83 | HKD 1.90 | HKD 1.83 | 3.58M |
| 2026-09-14 | HKD 1.85 | -0.27% | HKD 1.85 | HKD 1.88 | HKD 1.83 | 1.93M |
| 2026-09-11 | HKD 1.86 | 0.00% | HKD 1.86 | HKD 1.89 | HKD 1.83 | 3.55M |
| 2026-09-10 | HKD 1.86 | +0.27% | HKD 1.84 | HKD 1.86 | HKD 1.82 | 2.03M |
| 2026-09-09 | HKD 1.85 | -1.60% | HKD 1.87 | HKD 1.87 | HKD 1.85 | 2.02M |
| 2026-09-08 | HKD 1.88 | +0.53% | HKD 1.87 | HKD 1.88 | HKD 1.86 | 913.00K |
| 2026-09-07 | HKD 1.87 | +0.27% | HKD 1.87 | HKD 1.88 | HKD 1.84 | 1.16M |
| 2026-09-04 | HKD 1.87 | +2.47% | HKD 1.83 | HKD 1.87 | HKD 1.83 | 2.05M |
| 2026-09-03 | HKD 1.82 | -2.15% | HKD 1.86 | HKD 1.86 | HKD 1.80 | 4.76M |
| 2026-09-02 | HKD 1.86 | -0.80% | HKD 1.87 | HKD 1.87 | HKD 1.84 | 2.31M |
| 2026-09-01 | HKD 1.88 | +0.27% | HKD 1.87 | HKD 1.95 | HKD 1.85 | 5.37M |
| 2026-08-31 | HKD 1.87 | -1.58% | HKD 1.89 | HKD 1.91 | HKD 1.84 | 3.76M |
| 2026-08-28 | HKD 1.90 | +2.70% | HKD 1.83 | HKD 1.90 | HKD 1.83 | 3.59M |
| 2026-08-27 | HKD 1.85 | +0.27% | HKD 1.85 | HKD 1.85 | HKD 1.83 | 1.40M |
| 2026-08-26 | HKD 1.85 | +0.54% | HKD 1.84 | HKD 1.87 | HKD 1.84 | 3.16M |
| 2026-08-25 | HKD 1.84 | 0.00% | HKD 1.84 | HKD 1.84 | HKD 1.82 | 1.03M |
| 2026-08-24 | HKD 1.84 | -0.27% | HKD 1.86 | HKD 1.86 | HKD 1.82 | 1.67M |
| 2026-08-21 | HKD 1.84 | +0.55% | HKD 1.83 | HKD 1.85 | HKD 1.82 | 2.43M |
| 2026-08-20 | HKD 1.83 | -1.88% | HKD 1.87 | HKD 1.87 | HKD 1.82 | 4.33M |
| 2026-08-19 | HKD 1.87 | -1.06% | HKD 1.90 | HKD 1.90 | HKD 1.83 | 4.09M |
| 2026-08-18 | HKD 1.88 | +3.57% | HKD 1.82 | HKD 1.91 | HKD 1.80 | 8.57M |
| 2026-08-17 | HKD 1.82 | +1.68% | HKD 1.79 | HKD 1.82 | HKD 1.78 | 2.19M |
| 2026-08-14 | HKD 1.79 | +1.13% | HKD 1.75 | HKD 1.79 | HKD 1.73 | 6.09M |
| 2026-08-13 | HKD 1.77 | -1.67% | HKD 1.79 | HKD 1.80 | HKD 1.74 | 14.37M |
| 2026-08-12 | HKD 1.80 | 0.00% | HKD 1.79 | HKD 1.80 | HKD 1.77 | 2.50M |
| 2026-08-11 | HKD 1.80 | +0.56% | HKD 1.79 | HKD 1.82 | HKD 1.79 | 2.05M |
| 2026-08-10 | HKD 1.79 | -0.56% | HKD 1.82 | HKD 1.83 | HKD 1.78 | 2.46M |
| 2026-08-07 | HKD 1.80 | -2.70% | HKD 1.84 | HKD 1.84 | HKD 1.79 | 5.89M |
| 2026-08-06 | HKD 1.85 | -0.80% | HKD 1.87 | HKD 1.89 | HKD 1.84 | 5.64M |
| 2026-08-05 | HKD 1.87 | -0.80% | HKD 1.88 | HKD 1.88 | HKD 1.87 | 2.70M |
| 2026-08-04 | HKD 1.88 | -1.31% | HKD 1.90 | HKD 1.90 | HKD 1.87 | 4.20M |
| 2026-08-03 | HKD 1.90 | +0.26% | HKD 1.91 | HKD 1.91 | HKD 1.88 | 3.60M |
| 2026-07-31 | HKD 1.90 | +0.53% | HKD 1.91 | HKD 1.92 | HKD 1.86 | 4.03M |
| 2026-07-30 | HKD 1.89 | -1.05% | HKD 1.91 | HKD 1.93 | HKD 1.89 | 7.32M |
| 2026-07-29 | HKD 1.91 | +1.06% | HKD 1.91 | HKD 1.94 | HKD 1.89 | 5.09M |
| 2026-07-28 | HKD 1.89 | 0.00% | HKD 1.89 | HKD 1.92 | HKD 1.88 | 4.38M |
| 2026-07-27 | HKD 1.89 | +1.07% | HKD 1.87 | HKD 1.91 | HKD 1.86 | 2.80M |
| 2026-07-24 | HKD 1.87 | +1.08% | HKD 1.83 | HKD 1.87 | HKD 1.82 | 2.26M |
| 2026-07-23 | HKD 1.85 | +0.54% | HKD 1.83 | HKD 1.87 | HKD 1.81 | 5.72M |
| 2026-07-22 | HKD 1.84 | -2.65% | HKD 1.89 | HKD 1.89 | HKD 1.82 | 7.47M |
| 2026-07-21 | HKD 1.89 | -0.53% | HKD 1.91 | HKD 1.91 | HKD 1.85 | 6.17M |
| 2026-07-20 | HKD 1.90 | 0.00% | HKD 1.90 | HKD 1.92 | HKD 1.88 | 2.90M |
| 2026-07-17 | HKD 1.90 | 0.00% | HKD 1.88 | HKD 1.90 | HKD 1.86 | 6.24M |
| 2026-07-16 | HKD 1.90 | +2.15% | HKD 1.88 | HKD 1.93 | HKD 1.87 | 5.01M |
| 2026-07-15 | HKD 1.86 | +0.54% | HKD 1.85 | HKD 1.89 | HKD 1.85 | 4.72M |
| 2026-07-14 | HKD 1.85 | +0.54% | HKD 1.81 | HKD 1.85 | HKD 1.79 | 5.07M |
| 2026-07-13 | HKD 1.84 | +1.10% | HKD 1.82 | HKD 1.84 | HKD 1.78 | 4.75M |
| 2026-07-10 | HKD 1.82 | -1.09% | HKD 1.81 | HKD 1.85 | HKD 1.79 | 10.76M |
| 2026-07-09 | HKD 1.84 | +0.55% | HKD 1.82 | HKD 1.85 | HKD 1.80 | 4.50M |
| 2026-07-08 | HKD 1.83 | +3.39% | HKD 1.78 | HKD 1.85 | HKD 1.76 | 10.36M |
| 2026-07-07 | HKD 1.77 | 0.00% | HKD 1.74 | HKD 1.78 | HKD 1.74 | 4.22M |
| 2026-07-06 | HKD 1.77 | +1.14% | HKD 1.75 | HKD 1.78 | HKD 1.72 | 11.79M |
| 2026-07-03 | HKD 1.75 | +1.16% | HKD 1.71 | HKD 1.76 | HKD 1.70 | 15.50M |
| 2026-07-02 | HKD 1.73 | +1.17% | HKD 1.74 | HKD 1.75 | HKD 1.70 | 10.95M |
| 2026-06-30 | HKD 1.71 | -3.39% | HKD 1.76 | HKD 1.78 | HKD 1.68 | 18.89M |
| 2026-06-29 | HKD 1.77 | +7.27% | HKD 1.67 | HKD 1.90 | HKD 1.67 | 63.80M |
| 2026-06-26 | HKD 1.65 | -1.79% | HKD 1.67 | HKD 1.68 | HKD 1.60 | 30.33M |
| 2026-06-25 | HKD 1.68 | -0.59% | HKD 1.68 | HKD 1.71 | HKD 1.65 | 9.16M |
| 2026-06-24 | HKD 1.69 | -1.17% | HKD 1.70 | HKD 1.77 | HKD 1.65 | 31.82M |
| 2026-06-23 | HKD 1.71 | +1.18% | HKD 1.69 | HKD 1.79 | HKD 1.65 | 18.29M |
| 2026-06-22 | HKD 1.69 | -7.14% | HKD 1.82 | HKD 1.82 | HKD 1.65 | 24.56M |
| 2026-06-18 | HKD 1.82 | -2.15% | HKD 1.85 | HKD 1.87 | HKD 1.74 | 32.57M |
| 2026-06-17 | HKD 1.86 | 0.00% | HKD 1.86 | HKD 1.88 | HKD 1.82 | 9.30M |
| 2026-06-16 | HKD 1.86 | -0.53% | HKD 1.89 | HKD 1.90 | HKD 1.81 | 17.27M |
| 2026-06-15 | HKD 1.87 | -5.56% | HKD 1.99 | HKD 1.99 | HKD 1.82 | 47.41M |
| 2026-06-12 | HKD 1.98 | -1.49% | HKD 2.03 | HKD 2.02 | HKD 1.97 | 9.10M |
| 2026-06-11 | HKD 2.01 | +2.03% | HKD 1.98 | HKD 2.02 | HKD 1.95 | 13.53M |
| 2026-06-10 | HKD 1.97 | -0.51% | HKD 2.02 | HKD 2.02 | HKD 1.93 | 15.49M |
| 2026-06-09 | HKD 1.98 | 0.00% | HKD 1.98 | HKD 2.08 | HKD 1.92 | 46.01M |
| 2026-06-08 | HKD 1.98 | -1.98% | HKD 2.02 | HKD 2.04 | HKD 1.93 | 18.29M |
| 2026-06-05 | HKD 2.02 | +3.59% | HKD 1.93 | HKD 2.04 | HKD 1.93 | 19.36M |
| 2026-06-04 | HKD 1.95 | +1.04% | HKD 1.92 | HKD 1.97 | HKD 1.88 | 13.05M |
| 2026-06-03 | HKD 1.93 | -0.52% | HKD 1.92 | HKD 1.93 | HKD 1.89 | 8.22M |
| 2026-06-02 | HKD 1.94 | +1.04% | HKD 1.92 | HKD 1.95 | HKD 1.88 | 10.81M |
| 2026-06-01 | HKD 1.92 | +1.05% | HKD 1.91 | HKD 1.96 | HKD 1.91 | 8.29M |
| 2026-05-29 | HKD 1.90 | +0.53% | HKD 1.87 | HKD 1.92 | HKD 1.87 | 12.37M |
| 2026-05-28 | HKD 1.89 | -2.07% | HKD 1.92 | HKD 1.93 | HKD 1.85 | 8.67M |
| 2026-05-27 | HKD 1.93 | +0.52% | HKD 1.92 | HKD 1.94 | HKD 1.86 | 14.29M |