Chen Lin Education Group Holdings Ltd. 1593
HKEX · Hong Kong SAR China · Commercial Services
HKD 1.18+0.05 (+3.98%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.13 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.08 | 646.00K |
| 2026-09-29 | HKD 1.13 | +2.73% | HKD 1.07 | HKD 1.20 | HKD 1.04 | 638.00K |
| 2026-09-28 | HKD 1.10 | -1.79% | HKD 1.11 | HKD 1.12 | HKD 1.03 | 844.00K |
| 2026-09-25 | HKD 1.12 | +4.19% | HKD 1.05 | HKD 1.14 | HKD 1.02 | 766.00K |
| 2026-09-24 | HKD 1.08 | -2.27% | HKD 1.09 | HKD 1.12 | HKD 1.08 | 682.00K |
| 2026-09-23 | HKD 1.10 | 0.00% | HKD 1.08 | HKD 1.13 | HKD 1.07 | 718.00K |
| 2026-09-22 | HKD 1.10 | -4.35% | HKD 1.20 | HKD 1.23 | HKD 1.10 | 638.00K |
| 2026-09-21 | HKD 1.15 | +7.48% | HKD 1.07 | HKD 1.20 | HKD 1.07 | 628.00K |
| 2026-09-18 | HKD 1.07 | -4.46% | HKD 1.14 | HKD 1.15 | HKD 1.07 | 328.00K |
| 2026-09-17 | HKD 1.12 | -3.45% | HKD 1.13 | HKD 1.14 | HKD 1.12 | 344.00K |
| 2026-09-16 | HKD 1.16 | -3.33% | HKD 1.13 | HKD 1.18 | HKD 1.12 | 298.00K |
| 2026-09-15 | HKD 1.20 | +3.45% | HKD 1.10 | HKD 1.20 | HKD 1.09 | 724.00K |
| 2026-09-14 | HKD 1.16 | +6.42% | HKD 1.08 | HKD 1.16 | HKD 1.05 | 716.00K |
| 2026-09-11 | HKD 1.09 | +0.93% | HKD 1.08 | HKD 1.17 | HKD 1.07 | 1.01M |
| 2026-09-10 | HKD 1.08 | -1.82% | HKD 1.09 | HKD 1.10 | HKD 1.08 | 1.00M |
| 2026-09-09 | HKD 1.10 | +2.33% | HKD 1.10 | HKD 1.11 | HKD 1.08 | 950.00K |
| 2026-09-08 | HKD 1.08 | -2.71% | HKD 1.11 | HKD 1.12 | HKD 1.07 | 966.00K |
| 2026-09-07 | HKD 1.11 | +0.45% | HKD 1.10 | HKD 1.11 | HKD 1.04 | 106.00K |
| 2026-09-04 | HKD 1.10 | +3.77% | HKD 1.05 | HKD 1.10 | HKD 1.05 | 124.00K |
| 2026-09-03 | HKD 1.06 | -1.40% | HKD 1.03 | HKD 1.06 | HKD 1.03 | 102.00K |
| 2026-09-02 | HKD 1.08 | +1.42% | HKD 1.04 | HKD 1.08 | HKD 1.04 | 258.00K |
| 2026-09-01 | HKD 1.06 | +3.92% | HKD 1.03 | HKD 1.06 | HKD 1.02 | 114.00K |
| 2026-08-31 | HKD 1.02 | -2.86% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 12.00K |
| 2026-08-28 | HKD 1.05 | -0.94% | HKD 1.03 | HKD 1.05 | HKD 1.03 | 8.00K |
| 2026-08-27 | HKD 1.06 | 0.00% | HKD 1.02 | HKD 1.06 | HKD 1.02 | 16.00K |
| 2026-08-26 | HKD 1.06 | +1.92% | HKD 1.04 | HKD 1.06 | HKD 1.01 | 22.00K |
| 2026-08-25 | HKD 1.04 | 0.00% | HKD 1.01 | HKD 1.04 | HKD 1.01 | 8.00K |
| 2026-08-24 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-21 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-20 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-19 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 2.00K |
| 2026-08-18 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-17 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-14 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-13 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-12 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-11 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-10 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-07 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-06 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-08-05 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 2.00K |
| 2026-08-04 | HKD 1.04 | 0.00% | HKD 1.00 | HKD 1.04 | HKD 0.99 | 40.00K |
| 2026-08-03 | HKD 1.04 | -0.95% | HKD 1.04 | HKD 1.04 | HKD 1.00 | 224.00K |
| 2026-07-31 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 0 |
| 2026-07-30 | HKD 1.05 | +0.96% | HKD 1.05 | HKD 1.05 | HKD 1.00 | 56.00K |
| 2026-07-29 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 4.00K |
| 2026-07-28 | HKD 1.04 | -0.95% | HKD 1.05 | HKD 1.05 | HKD 0.96 | 754.00K |
| 2026-07-27 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 0 |
| 2026-07-24 | HKD 1.05 | +0.96% | HKD 1.02 | HKD 1.05 | HKD 0.97 | 388.00K |
| 2026-07-23 | HKD 1.04 | -0.95% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 2.00K |
| 2026-07-22 | HKD 1.05 | +2.94% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 2.00K |
| 2026-07-21 | HKD 1.02 | -1.92% | HKD 1.04 | HKD 1.04 | HKD 0.96 | 694.00K |
| 2026-07-20 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 2.00K |
| 2026-07-17 | HKD 1.04 | -0.95% | HKD 1.04 | HKD 1.05 | HKD 0.98 | 218.00K |
| 2026-07-16 | HKD 1.05 | +1.94% | HKD 1.00 | HKD 1.05 | HKD 0.99 | 178.00K |
| 2026-07-15 | HKD 1.03 | -0.96% | HKD 1.04 | HKD 1.04 | HKD 0.94 | 958.00K |
| 2026-07-14 | HKD 1.04 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 0.99 | 184.00K |
| 2026-07-13 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-10 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-09 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-08 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.04 | 0 |
| 2026-07-07 | HKD 1.04 | 0.00% | HKD 0.96 | HKD 1.04 | HKD 0.96 | 34.00K |
| 2026-07-06 | HKD 1.04 | +1.96% | HKD 1.02 | HKD 1.05 | HKD 0.90 | 632.00K |
| 2026-07-03 | HKD 1.02 | -6.42% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-07-02 | HKD 1.09 | -0.91% | HKD 1.06 | HKD 1.10 | HKD 1.05 | 26.00K |
| 2026-06-30 | HKD 1.10 | 0.00% | HKD 1.06 | HKD 1.10 | HKD 1.06 | 6.00K |
| 2026-06-29 | HKD 1.10 | 0.00% | HKD 1.05 | HKD 1.15 | HKD 1.04 | 522.00K |
| 2026-06-26 | HKD 1.10 | -4.35% | HKD 1.15 | HKD 1.15 | HKD 1.04 | 162.00K |
| 2026-06-25 | HKD 1.15 | -3.36% | HKD 1.15 | HKD 1.16 | HKD 1.11 | 36.00K |
| 2026-06-24 | HKD 1.19 | -3.25% | HKD 1.20 | HKD 1.19 | HKD 1.14 | 216.00K |
| 2026-06-23 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-06-22 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-06-18 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-06-17 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-06-16 | HKD 1.23 | +0.82% | HKD 1.21 | HKD 1.23 | HKD 1.20 | 24.00K |
| 2026-06-15 | HKD 1.22 | 0.00% | HKD 1.21 | HKD 1.22 | HKD 1.21 | 6.00K |
| 2026-06-12 | HKD 1.22 | -0.81% | HKD 1.21 | HKD 1.22 | HKD 1.21 | 10.00K |
| 2026-06-11 | HKD 1.23 | 0.00% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 14.00K |
| 2026-06-10 | HKD 1.23 | +0.82% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 10.00K |
| 2026-06-09 | HKD 1.22 | 0.00% | HKD 1.21 | HKD 1.22 | HKD 1.21 | 10.00K |
| 2026-06-08 | HKD 1.22 | -0.81% | HKD 1.21 | HKD 1.22 | HKD 1.21 | 10.00K |
| 2026-06-05 | HKD 1.23 | 0.00% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 16.00K |
| 2026-06-04 | HKD 1.23 | 0.00% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 12.00K |
| 2026-06-03 | HKD 1.23 | +1.65% | HKD 1.22 | HKD 1.23 | HKD 1.21 | 10.00K |
| 2026-06-02 | HKD 1.21 | -1.63% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 14.00K |
| 2026-06-01 | HKD 1.23 | 0.00% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 12.00K |
| 2026-05-29 | HKD 1.23 | 0.00% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 10.00K |
| 2026-05-28 | HKD 1.23 | 0.00% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 8.00K |
| 2026-05-27 | HKD 1.23 | 0.00% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 16.00K |
| 2026-05-26 | HKD 1.23 | 0.00% | HKD 1.21 | HKD 1.23 | HKD 1.21 | 16.00K |