China Beststudy Education Group 3978
HKEX · Hong Kong SAR China · Commercial Services
HKD 2.37-0.19 (-7.60%)
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 2.37 | -7.60% | HKD 2.54 | HKD 2.54 | HKD 2.37 | 667.00K |
| 2026-09-30 | HKD 2.57 | +2.19% | HKD 2.49 | HKD 2.58 | HKD 2.49 | 393.00K |
| 2026-09-29 | HKD 2.51 | +0.20% | HKD 2.49 | HKD 2.56 | HKD 2.45 | 3.19M |
| 2026-09-28 | HKD 2.51 | +0.20% | HKD 2.46 | HKD 2.53 | HKD 2.41 | 3.11M |
| 2026-09-25 | HKD 2.50 | -0.60% | HKD 2.55 | HKD 2.57 | HKD 2.48 | 1.74M |
| 2026-09-24 | HKD 2.52 | +0.80% | HKD 2.55 | HKD 2.55 | HKD 2.40 | 408.00K |
| 2026-09-23 | HKD 2.49 | -0.20% | HKD 2.50 | HKD 2.51 | HKD 2.45 | 491.00K |
| 2026-09-22 | HKD 2.50 | 0.00% | HKD 2.40 | HKD 2.57 | HKD 2.40 | 350.10K |
| 2026-09-21 | HKD 2.50 | +0.60% | HKD 2.37 | HKD 2.50 | HKD 2.37 | 865.00K |
| 2026-09-18 | HKD 2.48 | +5.30% | HKD 2.36 | HKD 2.51 | HKD 2.36 | 903.00K |
| 2026-09-17 | HKD 2.36 | +2.61% | HKD 2.24 | HKD 2.39 | HKD 2.24 | 542.91K |
| 2026-09-16 | HKD 2.30 | -2.13% | HKD 2.37 | HKD 2.41 | HKD 2.22 | 1.63M |
| 2026-09-15 | HKD 2.35 | -12.48% | HKD 2.55 | HKD 2.55 | HKD 2.35 | 2.26M |
| 2026-09-14 | HKD 2.68 | +3.07% | HKD 2.60 | HKD 2.69 | HKD 2.60 | 789.00K |
| 2026-09-11 | HKD 2.61 | -2.07% | HKD 2.60 | HKD 2.63 | HKD 2.54 | 742.00K |
| 2026-09-10 | HKD 2.66 | +1.53% | HKD 2.60 | HKD 2.66 | HKD 2.57 | 627.02K |
| 2026-09-09 | HKD 2.62 | -0.95% | HKD 2.63 | HKD 2.65 | HKD 2.62 | 324.00K |
| 2026-09-08 | HKD 2.64 | -1.67% | HKD 2.68 | HKD 2.69 | HKD 2.64 | 448.00K |
| 2026-09-07 | HKD 2.69 | -0.37% | HKD 2.73 | HKD 2.74 | HKD 2.65 | 321.00K |
| 2026-09-04 | HKD 2.70 | 0.00% | HKD 2.70 | HKD 2.71 | HKD 2.65 | 1.62M |
| 2026-09-03 | HKD 2.70 | -3.57% | HKD 2.80 | HKD 2.83 | HKD 2.69 | 1.27M |
| 2026-09-02 | HKD 2.80 | +1.82% | HKD 2.75 | HKD 2.82 | HKD 2.74 | 1.31M |
| 2026-09-01 | HKD 2.75 | -1.96% | HKD 2.80 | HKD 2.81 | HKD 2.70 | 1.00M |
| 2026-08-31 | HKD 2.81 | -4.27% | HKD 2.92 | HKD 2.93 | HKD 2.80 | 1.12M |
| 2026-08-28 | HKD 2.93 | -7.13% | HKD 3.15 | HKD 3.15 | HKD 2.91 | 2.12M |
| 2026-08-27 | HKD 3.15 | -1.10% | HKD 3.19 | HKD 3.19 | HKD 3.13 | 385.00K |
| 2026-08-26 | HKD 3.19 | -1.54% | HKD 3.24 | HKD 3.28 | HKD 3.19 | 920.00K |
| 2026-08-25 | HKD 3.24 | +0.62% | HKD 3.20 | HKD 3.28 | HKD 3.18 | 564.00K |
| 2026-08-24 | HKD 3.22 | -1.68% | HKD 3.22 | HKD 3.26 | HKD 3.16 | 496.86K |
| 2026-08-21 | HKD 3.28 | +4.30% | HKD 3.30 | HKD 3.31 | HKD 3.20 | 1.45M |
| 2026-08-20 | HKD 3.14 | 0.00% | HKD 3.13 | HKD 3.18 | HKD 3.10 | 896.94K |
| 2026-08-19 | HKD 3.14 | +0.32% | HKD 3.09 | HKD 3.15 | HKD 3.09 | 248.30K |
| 2026-08-18 | HKD 3.13 | -0.63% | HKD 3.13 | HKD 3.13 | HKD 3.09 | 235.00K |
| 2026-08-17 | HKD 3.15 | +0.80% | HKD 3.07 | HKD 3.15 | HKD 3.07 | 105.00K |
| 2026-08-14 | HKD 3.13 | -0.48% | HKD 3.11 | HKD 3.19 | HKD 3.11 | 118.00K |
| 2026-08-13 | HKD 3.14 | -1.87% | HKD 3.23 | HKD 3.23 | HKD 3.14 | 211.00K |
| 2026-08-12 | HKD 3.20 | -0.62% | HKD 3.25 | HKD 3.25 | HKD 3.18 | 72.00K |
| 2026-08-11 | HKD 3.22 | -0.62% | HKD 3.24 | HKD 3.30 | HKD 3.20 | 188.00K |
| 2026-08-10 | HKD 3.24 | +0.93% | HKD 3.23 | HKD 3.26 | HKD 3.18 | 662.00K |
| 2026-08-07 | HKD 3.21 | +1.90% | HKD 3.17 | HKD 3.23 | HKD 3.15 | 186.00K |
| 2026-08-06 | HKD 3.15 | -1.56% | HKD 3.21 | HKD 3.21 | HKD 3.15 | 164.00K |
| 2026-08-05 | HKD 3.20 | +1.75% | HKD 3.20 | HKD 3.20 | HKD 3.14 | 122.00K |
| 2026-08-04 | HKD 3.14 | -1.10% | HKD 3.15 | HKD 3.18 | HKD 3.13 | 256.00K |
| 2026-08-03 | HKD 3.18 | -1.55% | HKD 3.22 | HKD 3.22 | HKD 3.17 | 177.08K |
| 2026-07-31 | HKD 3.23 | -2.12% | HKD 3.24 | HKD 3.26 | HKD 3.22 | 162.00K |
| 2026-07-30 | HKD 3.30 | +4.76% | HKD 3.16 | HKD 3.35 | HKD 3.16 | 2.39M |
| 2026-07-29 | HKD 3.15 | +1.29% | HKD 3.11 | HKD 3.18 | HKD 3.08 | 445.00K |
| 2026-07-28 | HKD 3.11 | +0.65% | HKD 3.15 | HKD 3.20 | HKD 3.10 | 519.00K |
| 2026-07-27 | HKD 3.09 | +1.31% | HKD 3.20 | HKD 3.20 | HKD 3.03 | 404.00K |
| 2026-07-24 | HKD 3.05 | -0.65% | HKD 3.09 | HKD 3.09 | HKD 2.99 | 158.00K |
| 2026-07-23 | HKD 3.07 | +1.66% | HKD 3.05 | HKD 3.10 | HKD 3.01 | 487.00K |
| 2026-07-22 | HKD 3.02 | -3.21% | HKD 3.12 | HKD 3.12 | HKD 3.01 | 302.00K |
| 2026-07-21 | HKD 3.12 | -2.19% | HKD 3.17 | HKD 3.17 | HKD 3.12 | 129.66K |
| 2026-07-20 | HKD 3.19 | -1.85% | HKD 3.25 | HKD 3.26 | HKD 3.14 | 312.00K |
| 2026-07-17 | HKD 3.25 | +0.93% | HKD 3.08 | HKD 3.25 | HKD 3.08 | 356.00K |
| 2026-07-16 | HKD 3.22 | +0.62% | HKD 3.20 | HKD 3.26 | HKD 3.20 | 406.00K |
| 2026-07-15 | HKD 3.20 | 0.00% | HKD 3.22 | HKD 3.22 | HKD 3.14 | 371.00K |
| 2026-07-14 | HKD 3.20 | +2.56% | HKD 3.11 | HKD 3.24 | HKD 3.07 | 646.00K |
| 2026-07-13 | HKD 3.12 | -1.89% | HKD 3.17 | HKD 3.17 | HKD 3.11 | 230.00K |
| 2026-07-10 | HKD 3.18 | -0.62% | HKD 3.20 | HKD 3.20 | HKD 3.12 | 331.00K |
| 2026-07-09 | HKD 3.20 | -1.54% | HKD 3.23 | HKD 3.25 | HKD 3.15 | 298.00K |
| 2026-07-08 | HKD 3.25 | +2.52% | HKD 3.17 | HKD 3.28 | HKD 3.15 | 674.87K |
| 2026-07-07 | HKD 3.17 | -0.31% | HKD 3.10 | HKD 3.18 | HKD 3.10 | 368.67K |
| 2026-07-06 | HKD 3.18 | +0.32% | HKD 3.17 | HKD 3.19 | HKD 3.10 | 1.21M |
| 2026-07-03 | HKD 3.17 | +9.31% | HKD 2.82 | HKD 3.18 | HKD 2.82 | 1.98M |
| 2026-07-02 | HKD 2.90 | +1.05% | HKD 2.87 | HKD 2.95 | HKD 2.80 | 2.74M |
| 2026-06-30 | HKD 2.87 | +2.87% | HKD 2.76 | HKD 2.88 | HKD 2.73 | 1.05M |
| 2026-06-29 | HKD 2.79 | +1.45% | HKD 2.90 | HKD 2.90 | HKD 2.69 | 1.24M |
| 2026-06-26 | HKD 2.75 | -0.36% | HKD 2.78 | HKD 2.84 | HKD 2.62 | 1.85M |
| 2026-06-25 | HKD 2.76 | -8.31% | HKD 3.01 | HKD 3.01 | HKD 2.75 | 2.92M |
| 2026-06-24 | HKD 3.01 | -4.14% | HKD 3.20 | HKD 3.20 | HKD 3.00 | 2.12M |
| 2026-06-23 | HKD 3.14 | -1.57% | HKD 3.16 | HKD 3.19 | HKD 3.06 | 1.23M |
| 2026-06-22 | HKD 3.19 | -1.24% | HKD 3.18 | HKD 3.30 | HKD 3.00 | 2.23M |
| 2026-06-18 | HKD 3.23 | +0.94% | HKD 3.18 | HKD 3.23 | HKD 3.14 | 2.36M |
| 2026-06-17 | HKD 3.20 | -1.84% | HKD 3.23 | HKD 3.25 | HKD 3.16 | 1.24M |
| 2026-06-16 | HKD 3.26 | -1.51% | HKD 3.28 | HKD 3.29 | HKD 3.23 | 1.04M |
| 2026-06-15 | HKD 3.31 | +1.22% | HKD 3.29 | HKD 3.34 | HKD 3.25 | 673.10K |
| 2026-06-12 | HKD 3.27 | +0.31% | HKD 3.25 | HKD 3.30 | HKD 3.25 | 607.00K |
| 2026-06-11 | HKD 3.26 | -1.51% | HKD 3.27 | HKD 3.33 | HKD 3.18 | 2.50M |
| 2026-06-10 | HKD 3.31 | +0.30% | HKD 3.27 | HKD 3.34 | HKD 3.26 | 1.01M |
| 2026-06-09 | HKD 3.30 | +0.30% | HKD 3.26 | HKD 3.30 | HKD 3.26 | 558.00K |
| 2026-06-08 | HKD 3.29 | +1.23% | HKD 3.21 | HKD 3.34 | HKD 3.20 | 727.00K |
| 2026-06-05 | HKD 3.25 | 0.00% | HKD 3.22 | HKD 3.25 | HKD 3.19 | 912.00K |
| 2026-06-04 | HKD 3.25 | -2.40% | HKD 3.31 | HKD 3.31 | HKD 3.22 | 1.09M |
| 2026-06-03 | HKD 3.33 | +0.30% | HKD 3.28 | HKD 3.33 | HKD 3.26 | 587.00K |
| 2026-06-02 | HKD 3.32 | +0.61% | HKD 3.27 | HKD 3.33 | HKD 3.25 | 1.00M |
| 2026-06-01 | HKD 3.30 | +0.61% | HKD 3.31 | HKD 3.32 | HKD 3.27 | 970.43K |
| 2026-05-29 | HKD 3.28 | -2.67% | HKD 3.35 | HKD 3.35 | HKD 3.22 | 1.21M |
| 2026-05-28 | HKD 3.37 | -0.30% | HKD 3.37 | HKD 3.38 | HKD 3.32 | 451.00K |
| 2026-05-27 | HKD 3.38 | +1.81% | HKD 3.25 | HKD 3.39 | HKD 3.25 | 549.00K |