China East Education Holdings Limited 0667
HKEX · Çin Hong Kong ÖİB · Ticari Hizmetler
HKD 3,800,00 (%0,00)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | HKD 5,17 | +%4,02 | HKD 4,99 | HKD 5,21 | HKD 4,85 | 4,91M |