China New Higher Education Group Ltd 2001
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.4650-0.02 (-5.10%)
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 0.49 | -2.00% | HKD 0.48 | HKD 0.50 | HKD 0.47 | 758.34K |
| 2026-09-29 | HKD 0.50 | +2.04% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 111.38K |
| 2026-09-28 | HKD 0.49 | +3.16% | HKD 0.47 | HKD 0.49 | HKD 0.47 | 315.00K |
| 2026-09-25 | HKD 0.47 | -2.06% | HKD 0.48 | HKD 0.48 | HKD 0.46 |
| 669.56K |
| 2026-09-24 | HKD 0.49 | -1.02% | HKD 0.49 | HKD 0.50 | HKD 0.47 | 935.00K |
| 2026-09-23 | HKD 0.49 | +1.03% | HKD 0.48 | HKD 0.49 | HKD 0.48 | 502.28K |
| 2026-09-22 | HKD 0.49 | +1.04% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 710.00K |
| 2026-09-21 | HKD 0.48 | -4.95% | HKD 0.49 | HKD 0.50 | HKD 0.48 | 1.51M |
| 2026-09-18 | HKD 0.50 | +3.06% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 343.03K |
| 2026-09-17 | HKD 0.49 | -2.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 1.17M |
| 2026-09-16 | HKD 0.50 | +1.01% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 1.06M |
| 2026-09-15 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 258.13K |
| 2026-09-14 | HKD 0.50 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 297.54K |
| 2026-09-11 | HKD 0.50 | -1.98% | HKD 0.49 | HKD 0.51 | HKD 0.49 | 1.45M |
| 2026-09-10 | HKD 0.50 | 0.00% | HKD 0.50 | HKD 0.51 | HKD 0.49 | 856.00K |
| 2026-09-09 | HKD 0.50 | +1.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 342.00K |
| 2026-09-08 | HKD 0.50 | +1.01% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 1.56M |
| 2026-09-07 | HKD 0.50 | -6.60% | HKD 0.53 | HKD 0.53 | HKD 0.49 | 6.69M |
| 2026-09-04 | HKD 0.53 | +0.95% | HKD 0.52 | HKD 0.53 | HKD 0.52 | 817.50K |
| 2026-09-03 | HKD 0.52 | -0.94% | HKD 0.53 | HKD 0.53 | HKD 0.52 | 607.00K |
| 2026-09-02 | HKD 0.53 | -0.93% | HKD 0.52 | HKD 0.53 | HKD 0.52 | 851.00K |
| 2026-09-01 | HKD 0.54 | -0.93% | HKD 0.53 | HKD 0.54 | HKD 0.52 | 758.00K |
| 2026-08-31 | HKD 0.54 | -4.42% | HKD 0.57 | HKD 0.57 | HKD 0.53 | 1.22M |
| 2026-08-28 | HKD 0.56 | +0.89% | HKD 0.55 | HKD 0.56 | HKD 0.55 | 163.00K |
| 2026-08-27 | HKD 0.56 | -2.61% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 604.00K |
| 2026-08-26 | HKD 0.57 | +4.55% | HKD 0.55 | HKD 0.58 | HKD 0.54 | 2.99M |
| 2026-08-25 | HKD 0.55 | 0.00% | HKD 0.56 | HKD 0.56 | HKD 0.53 | 632.00K |
| 2026-08-24 | HKD 0.55 | +0.92% | HKD 0.53 | HKD 0.55 | HKD 0.52 | 1.00M |
| 2026-08-21 | HKD 0.55 | +4.81% | HKD 0.51 | HKD 0.55 | HKD 0.51 | 788.42K |
| 2026-08-20 | HKD 0.52 | -0.95% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 900.01K |
| 2026-08-19 | HKD 0.52 | -0.94% | HKD 0.52 | HKD 0.54 | HKD 0.51 | 4.81M |
| 2026-08-18 | HKD 0.53 | -1.85% | HKD 0.55 | HKD 0.55 | HKD 0.52 | 1.72M |
| 2026-08-17 | HKD 0.54 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 845.35K |
| 2026-08-14 | HKD 0.54 | 0.00% | HKD 0.53 | HKD 0.54 | HKD 0.52 | 1.31M |
| 2026-08-13 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.55 | HKD 0.53 | 284.00K |
| 2026-08-12 | HKD 0.54 | -1.82% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 1.20M |
| 2026-08-11 | HKD 0.55 | -1.79% | HKD 0.56 | HKD 0.56 | HKD 0.54 | 1.84M |
| 2026-08-10 | HKD 0.56 | +0.90% | HKD 0.56 | HKD 0.56 | HKD 0.56 | 124.00K |
| 2026-08-07 | HKD 0.56 | -2.63% | HKD 0.56 | HKD 0.56 | HKD 0.55 | 1.23M |
| 2026-08-06 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.56 | 640.97K |
| 2026-08-05 | HKD 0.57 | -0.87% | HKD 0.56 | HKD 0.57 | HKD 0.56 | 584.40K |
| 2026-08-04 | HKD 0.57 | +0.88% | HKD 0.56 | HKD 0.58 | HKD 0.56 | 874.00K |
| 2026-08-03 | HKD 0.57 | 0.00% | HKD 0.56 | HKD 0.57 | HKD 0.55 | 872.95K |
| 2026-07-31 | HKD 0.57 | 0.00% | HKD 0.55 | HKD 0.57 | HKD 0.55 | 1.45M |
| 2026-07-30 | HKD 0.57 | 0.00% | HKD 0.57 | HKD 0.57 | HKD 0.55 | 1.24M |
| 2026-07-29 | HKD 0.57 | -3.39% | HKD 0.57 | HKD 0.59 | HKD 0.57 | 5.65M |
| 2026-07-28 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 102.00K |
| 2026-07-27 | HKD 0.59 | +1.72% | HKD 0.58 | HKD 0.59 | HKD 0.58 | 627.85K |
| 2026-07-24 | HKD 0.58 | -1.69% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 1.37M |
| 2026-07-23 | HKD 0.59 | 0.00% | HKD 0.58 | HKD 0.59 | HKD 0.58 | 175.00K |
| 2026-07-22 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.58 | 354.88K |
| 2026-07-21 | HKD 0.59 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 264.59K |
| 2026-07-20 | HKD 0.59 | 0.00% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 1.29M |
| 2026-07-17 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.61 | HKD 0.59 | 1.70M |
| 2026-07-16 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 1.13M |
| 2026-07-15 | HKD 0.60 | +3.45% | HKD 0.58 | HKD 0.60 | HKD 0.58 | 946.00K |
| 2026-07-14 | HKD 0.58 | -1.69% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 56.00K |
| 2026-07-13 | HKD 0.59 | -1.67% | HKD 0.58 | HKD 0.59 | HKD 0.58 | 244.00K |
| 2026-07-10 | HKD 0.60 | +5.26% | HKD 0.57 | HKD 0.60 | HKD 0.58 | 1.20M |
| 2026-07-09 | HKD 0.57 | -3.39% | HKD 0.56 | HKD 0.58 | HKD 0.56 | 1.76M |
| 2026-07-08 | HKD 0.59 | +1.72% | HKD 0.56 | HKD 0.59 | HKD 0.56 | 178.00K |
| 2026-07-07 | HKD 0.58 | -1.69% | HKD 0.57 | HKD 0.58 | HKD 0.55 | 2.17M |
| 2026-07-06 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 312.00K |
| 2026-07-03 | HKD 0.59 | 0.00% | HKD 0.59 | HKD 0.61 | HKD 0.57 | 897.00K |
| 2026-07-02 | HKD 0.59 | +1.72% | HKD 0.58 | HKD 0.60 | HKD 0.56 | 1.91M |
| 2026-06-30 | HKD 0.58 | 0.00% | HKD 0.57 | HKD 0.60 | HKD 0.56 | 1.23M |
| 2026-06-29 | HKD 0.58 | 0.00% | HKD 0.57 | HKD 0.58 | HKD 0.55 | 1.15M |
| 2026-06-26 | HKD 0.58 | +1.75% | HKD 0.55 | HKD 0.58 | HKD 0.53 | 1.60M |
| 2026-06-25 | HKD 0.57 | -3.39% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 1.64M |
| 2026-06-24 | HKD 0.59 | 0.00% | HKD 0.58 | HKD 0.61 | HKD 0.57 | 1.06M |
| 2026-06-23 | HKD 0.59 | +1.72% | HKD 0.58 | HKD 0.59 | HKD 0.57 | 636.00K |
| 2026-06-22 | HKD 0.58 | -1.69% | HKD 0.57 | HKD 0.59 | HKD 0.56 | 1.86M |
| 2026-06-18 | HKD 0.59 | -1.67% | HKD 0.60 | HKD 0.60 | HKD 0.57 | 2.29M |
| 2026-06-17 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 1.18M |
| 2026-06-16 | HKD 0.60 | -3.23% | HKD 0.61 | HKD 0.61 | HKD 0.59 | 2.79M |
| 2026-06-15 | HKD 0.62 | 0.00% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 602.35K |
| 2026-06-12 | HKD 0.62 | +1.64% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 1.72M |
| 2026-06-11 | HKD 0.61 | -3.17% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 2.69M |
| 2026-06-10 | HKD 0.63 | +1.61% | HKD 0.61 | HKD 0.63 | HKD 0.61 | 1.23M |
| 2026-06-09 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 884.36K |
| 2026-06-08 | HKD 0.62 | -1.59% | HKD 0.62 | HKD 0.62 | HKD 0.59 | 3.95M |
| 2026-06-05 | HKD 0.63 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.62 | 1.23M |
| 2026-06-04 | HKD 0.63 | -3.08% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 499.00K |
| 2026-06-03 | HKD 0.65 | -4.41% | HKD 0.68 | HKD 0.68 | HKD 0.64 | 1.79M |
| 2026-06-02 | HKD 0.68 | +1.49% | HKD 0.68 | HKD 0.69 | HKD 0.66 | 990.00K |
| 2026-06-01 | HKD 0.67 | +4.69% | HKD 0.65 | HKD 0.70 | HKD 0.65 | 3.17M |
| 2026-05-29 | HKD 0.64 | +1.59% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 2.05M |
| 2026-05-28 | HKD 0.63 | -1.56% | HKD 0.63 | HKD 0.64 | HKD 0.62 | 2.24M |
| 2026-05-27 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 1.32M |
| 2026-05-26 | HKD 0.65 | 0.00% | HKD 0.64 | HKD 0.65 | HKD 0.61 | 5.60M |