China Education Group Holdings Limited (0839.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.760 | 4.820 | 4.610 | 4.750 | 4.750 | 4,021,990 |
| 02 May 2024 | 4.540 | 4.840 | 4.400 | 4.750 | 4.750 | 3,931,328 |
| 30 Apr 2024 | 4.460 | 4.580 | 4.460 | 4.470 | 4.470 | 7,505,058 |
| 29 Apr 2024 | 4.380 | 4.550 | 4.360 | 4.420 | 4.420 | 7,560,000 |
| 26 Apr 2024 | 4.050 | 4.290 | 4.050 | 4.260 | 4.260 | 5,864,443 |
| 25 Apr 2024 | 3.980 | 4.120 | 3.980 | 4.050 | 4.050 | 2,223,000 |
| 24 Apr 2024 | 3.930 | 4.070 | 3.930 | 4.050 | 4.050 | 3,373,000 |
| 23 Apr 2024 | 3.880 | 3.950 | 3.850 | 3.920 | 3.920 | 2,519,466 |
| 22 Apr 2024 | 3.780 | 3.950 | 3.780 | 3.880 | 3.880 | 2,981,555 |
| 19 Apr 2024 | 3.980 | 3.980 | 3.770 | 3.830 | 3.830 | 4,061,406 |
| 18 Apr 2024 | 3.880 | 3.930 | 3.750 | 3.920 | 3.920 | 9,718,386 |
| 17 Apr 2024 | 3.970 | 3.970 | 3.800 | 3.860 | 3.860 | 4,531,498 |
| 16 Apr 2024 | 4.030 | 4.190 | 3.860 | 3.910 | 3.910 | 15,328,686 |
| 15 Apr 2024 | 4.130 | 4.140 | 4.030 | 4.080 | 4.080 | 5,148,000 |
| 12 Apr 2024 | 4.180 | 4.220 | 4.100 | 4.110 | 4.110 | 1,894,000 |
| 11 Apr 2024 | 4.200 | 4.200 | 4.070 | 4.180 | 4.180 | 3,314,264 |
| 10 Apr 2024 | 4.120 | 4.340 | 4.080 | 4.260 | 4.260 | 5,415,718 |
| 09 Apr 2024 | 4.130 | 4.170 | 4.050 | 4.080 | 4.080 | 7,966,906 |
| 08 Apr 2024 | 4.100 | 4.150 | 4.060 | 4.120 | 4.120 | 2,841,105 |
| 05 Apr 2024 | 4.090 | 4.090 | 3.950 | 4.010 | 4.010 | 3,039,350 |
| 03 Apr 2024 | 4.280 | 4.280 | 4.100 | 4.140 | 4.140 | 3,017,000 |
| 02 Apr 2024 | 4.200 | 4.370 | 4.200 | 4.230 | 4.230 | 2,938,862 |
| 28 Mar 2024 | 4.140 | 4.220 | 4.090 | 4.190 | 4.190 | 5,446,107 |
| 27 Mar 2024 | 4.130 | 4.180 | 4.020 | 4.140 | 4.140 | 5,592,000 |
| 26 Mar 2024 | 4.150 | 4.200 | 4.070 | 4.100 | 4.100 | 5,026,000 |
| 25 Mar 2024 | 4.200 | 4.250 | 4.150 | 4.150 | 4.150 | 1,852,000 |
| 22 Mar 2024 | 4.430 | 4.430 | 4.160 | 4.220 | 4.220 | 3,252,300 |
| 21 Mar 2024 | 4.330 | 4.450 | 4.320 | 4.400 | 4.400 | 3,081,729 |
| 20 Mar 2024 | 4.290 | 4.380 | 4.230 | 4.330 | 4.330 | 2,678,000 |
| 19 Mar 2024 | 4.410 | 4.410 | 4.250 | 4.260 | 4.260 | 3,777,227 |
| 18 Mar 2024 | 4.450 | 4.480 | 4.290 | 4.420 | 4.420 | 4,983,000 |
| 15 Mar 2024 | 4.440 | 4.500 | 4.360 | 4.450 | 4.450 | 12,677,950 |
| 14 Mar 2024 | 4.640 | 4.640 | 4.370 | 4.430 | 4.430 | 5,901,000 |
| 13 Mar 2024 | 4.680 | 4.750 | 4.560 | 4.600 | 4.600 | 5,770,000 |
| 12 Mar 2024 | 4.500 | 4.660 | 4.500 | 4.640 | 4.640 | 9,428,000 |
| 11 Mar 2024 | 4.400 | 4.540 | 4.360 | 4.500 | 4.500 | 9,101,000 |
| 08 Mar 2024 | 4.300 | 4.430 | 4.300 | 4.370 | 4.370 | 5,394,000 |
| 07 Mar 2024 | 4.310 | 4.350 | 4.200 | 4.280 | 4.280 | 6,160,000 |
| 06 Mar 2024 | 4.190 | 4.340 | 4.180 | 4.280 | 4.280 | 8,526,967 |
| 05 Mar 2024 | 4.500 | 4.500 | 4.180 | 4.200 | 4.200 | 13,957,316 |
| 04 Mar 2024 | 4.780 | 4.780 | 4.600 | 4.630 | 4.630 | 6,936,000 |
| 01 Mar 2024 | 4.580 | 4.770 | 4.470 | 4.710 | 4.710 | 13,020,288 |
| 29 Feb 2024 | 4.440 | 4.610 | 4.400 | 4.480 | 4.480 | 13,250,960 |
| 28 Feb 2024 | 4.530 | 4.750 | 4.430 | 4.440 | 4.440 | 15,649,000 |
| 27 Feb 2024 | 4.480 | 4.530 | 4.290 | 4.450 | 4.450 | 6,896,000 |
| 26 Feb 2024 | 4.560 | 4.590 | 4.370 | 4.420 | 4.420 | 6,536,000 |
| 23 Feb 2024 | 4.540 | 4.600 | 4.380 | 4.480 | 4.480 | 8,415,000 |
| 22 Feb 2024 | 4.440 | 4.590 | 4.340 | 4.530 | 4.530 | 6,464,920 |
| 21 Feb 2024 | 4.080 | 4.480 | 4.010 | 4.380 | 4.380 | 11,021,000 |
| 20 Feb 2024 | 4.090 | 4.100 | 4.030 | 4.080 | 4.080 | 2,218,000 |
| 19 Feb 2024 | 4.140 | 4.140 | 4.040 | 4.090 | 4.090 | 4,257,000 |
| 16 Feb 2024 | 4.000 | 4.170 | 3.910 | 4.150 | 4.150 | 6,033,728 |
| 15 Feb 2024 | 3.760 | 4.020 | 3.760 | 3.990 | 3.990 | 3,822,000 |
| 14 Feb 2024 | 4.000 | 4.000 | 3.510 | 3.760 | 3.760 | 5,479,881 |
| 14 Feb 2024 | 0.1481 Dividend | |||||
| 09 Feb 2024 | 3.970 | 3.970 | 3.970 | 3.970 | 3.822 | - |
| 08 Feb 2024 | 3.990 | 4.030 | 3.930 | 3.980 | 3.832 | 2,850,000 |
| 07 Feb 2024 | 3.980 | 4.110 | 3.890 | 3.950 | 3.803 | 3,747,000 |
| 06 Feb 2024 | 3.820 | 4.010 | 3.790 | 4.000 | 3.851 | 3,205,284 |
| 05 Feb 2024 | 3.850 | 3.850 | 3.730 | 3.790 | 3.649 | 3,719,000 |
| 02 Feb 2024 | 4.000 | 4.110 | 3.830 | 3.850 | 3.706 | 11,042,000 |
| 01 Feb 2024 | 3.800 | 4.050 | 3.800 | 3.960 | 3.812 | 3,377,000 |
| 31 Jan 2024 | 4.040 | 4.040 | 3.860 | 3.880 | 3.735 | 5,535,728 |
| 30 Jan 2024 | 4.060 | 4.100 | 3.890 | 4.000 | 3.851 | 6,759,000 |
| 29 Jan 2024 | 4.190 | 4.200 | 4.020 | 4.060 | 3.909 | 5,458,419 |
| 26 Jan 2024 | 4.280 | 4.320 | 4.120 | 4.150 | 3.995 | 4,784,649 |
| 25 Jan 2024 | 4.220 | 4.270 | 4.090 | 4.270 | 4.111 | 7,718,762 |
| 24 Jan 2024 | 4.400 | 4.400 | 4.070 | 4.200 | 4.043 | 10,200,000 |
| 23 Jan 2024 | 4.120 | 4.320 | 4.090 | 4.190 | 4.034 | 9,379,405 |
| 22 Jan 2024 | 4.340 | 4.340 | 4.040 | 4.090 | 3.937 | 10,813,000 |
| 19 Jan 2024 | 4.500 | 4.500 | 4.250 | 4.310 | 4.149 | 5,062,000 |
| 18 Jan 2024 | 4.320 | 4.410 | 4.210 | 4.390 | 4.226 | 4,549,621 |
| 17 Jan 2024 | 4.710 | 4.710 | 4.240 | 4.310 | 4.149 | 8,453,135 |
| 16 Jan 2024 | 4.590 | 4.670 | 4.490 | 4.560 | 4.390 | 3,426,000 |
| 15 Jan 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 4.467 | - |
| 12 Jan 2024 | 4.780 | 4.820 | 4.640 | 4.640 | 4.467 | 1,168,000 |
| 11 Jan 2024 | 4.730 | 4.890 | 4.680 | 4.780 | 4.602 | 4,637,000 |
| 10 Jan 2024 | 4.630 | 4.770 | 4.550 | 4.710 | 4.534 | 3,111,000 |
| 09 Jan 2024 | 4.520 | 4.740 | 4.520 | 4.620 | 4.448 | 3,400,275 |
| 08 Jan 2024 | 4.720 | 4.720 | 4.440 | 4.500 | 4.332 | 7,228,000 |
| 05 Jan 2024 | 4.840 | 4.840 | 4.610 | 4.690 | 4.515 | 4,333,832 |
| 04 Jan 2024 | 4.910 | 4.920 | 4.780 | 4.830 | 4.650 | 2,967,000 |
| 03 Jan 2024 | 4.870 | 4.920 | 4.790 | 4.890 | 4.708 | 3,794,000 |
| 02 Jan 2024 | 4.940 | 4.940 | 4.820 | 4.860 | 4.679 | 3,686,000 |
| 29 Dec 2023 | 4.930 | 4.930 | 4.780 | 4.900 | 4.717 | 3,493,977 |
| 28 Dec 2023 | 4.840 | 4.910 | 4.770 | 4.850 | 4.669 | 5,043,000 |
| 27 Dec 2023 | 4.710 | 4.850 | 4.670 | 4.820 | 4.640 | 4,770,836 |
| 22 Dec 2023 | 4.760 | 4.920 | 4.680 | 4.680 | 4.505 | 5,502,000 |
| 21 Dec 2023 | 4.670 | 4.790 | 4.550 | 4.760 | 4.582 | 4,373,000 |
| 20 Dec 2023 | 4.800 | 4.800 | 4.620 | 4.690 | 4.515 | 3,913,342 |
| 19 Dec 2023 | 4.720 | 4.730 | 4.620 | 4.650 | 4.477 | 7,429,000 |
| 18 Dec 2023 | 4.830 | 4.830 | 4.690 | 4.750 | 4.573 | 6,168,000 |
| 15 Dec 2023 | 4.630 | 4.940 | 4.630 | 4.790 | 4.611 | 11,972,037 |
| 14 Dec 2023 | 4.680 | 4.700 | 4.610 | 4.650 | 4.477 | 6,372,811 |
| 13 Dec 2023 | 4.620 | 4.630 | 4.480 | 4.560 | 4.390 | 5,589,000 |
| 12 Dec 2023 | 4.540 | 4.660 | 4.430 | 4.640 | 4.467 | 8,339,247 |
| 11 Dec 2023 | 4.650 | 4.650 | 4.360 | 4.460 | 4.294 | 23,833,730 |
| 08 Dec 2023 | 4.680 | 4.750 | 4.620 | 4.680 | 4.505 | 9,829,300 |
| 07 Dec 2023 | 4.730 | 4.830 | 4.590 | 4.700 | 4.525 | 14,789,000 |
| 06 Dec 2023 | 4.600 | 4.940 | 4.570 | 4.850 | 4.669 | 16,111,886 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.