China East Education Holdings Limited (0667.HK) HKSE
5.52
-0.15(-2.65%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.52
-0.15(-2.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.67 | 5.52 | 5.52 | 5.67 | 5.5 | 2.59M |
| March 12, 2026 | 5.62 | 5.67 | 5.67 | 5.73 | 5.5 | 4.44M |
| March 11, 2026 | 5.85 | 5.62 | 5.62 | 6.06 | 5.62 | 2.34M |
| March 10, 2026 | 5.82 | 5.95 | 5.95 | 5.98 | 5.78 | 721,000 |
| March 09, 2026 | 5.83 | 5.77 | 5.77 | 5.87 | 5.68 | 4.44M |
| March 06, 2026 | 5.88 | 6.13 | 6.13 | 6.18 | 5.82 | 4.33M |
| March 05, 2026 | 5.96 | 5.8 | 5.8 | 6.18 | 5.8 | 2.64M |
| March 04, 2026 | 5.93 | 5.9 | 5.9 | 6.14 | 5.9 | 2.1M |
| March 03, 2026 | 6.5 | 6.05 | 6.05 | 6.5 | 5.97 | 4.03M |
| March 02, 2026 | 6.5 | 6.27 | 6.27 | 6.5 | 6.14 | 6.7M |
| February 27, 2026 | 6.7 | 6.5 | 6.5 | 6.76 | 6.46 | 9.83M |
| February 26, 2026 | 6.2 | 6.7 | 6.7 | 7 | 6.15 | 27.59M |
| February 25, 2026 | 6 | 6.17 | 6.17 | 6.33 | 6 | 4.69M |
| February 24, 2026 | 6.02 | 5.98 | 5.98 | 6.39 | 5.97 | 7.42M |
| February 23, 2026 | 6.05 | 6.04 | 6.04 | 6.14 | 6.03 | 724,000 |
| February 20, 2026 | 6.27 | 6 | 0 | 6.27 | 5.98 | 713,000 |
| February 16, 2026 | 6.21 | 6.21 | 0 | 6.25 | 6.11 | 277,000 |
| February 13, 2026 | 6.15 | 6.2 | 0 | 6.43 | 6.09 | 3.82M |
| February 12, 2026 | 6.18 | 6.22 | 0 | 6.62 | 6.16 | 12.4M |
| February 11, 2026 | 6.16 | 6.1 | 0 | 6.23 | 5.94 | 5.27M |
| February 10, 2026 | 6.21 | 6.07 | 0 | 6.36 | 6.04 | 8.14M |
| February 09, 2026 | 5.5 | 6.21 | 0 | 6.39 | 5.5 | 25.79M |
| February 06, 2026 | 5.44 | 5.48 | 0 | 5.62 | 5.44 | 3.46M |
| February 05, 2026 | 5.59 | 5.59 | 0 | 5.65 | 5.47 | 1.5M |
| February 04, 2026 | 5.51 | 5.59 | 0 | 5.67 | 5.39 | 5.08M |
| February 03, 2026 | 5.57 | 5.48 | 0 | 5.72 | 5.39 | 4.95M |
| February 02, 2026 | 5.77 | 5.52 | 0 | 5.77 | 5.4 | 5.25M |
| January 30, 2026 | 5.77 | 5.69 | 0 | 5.83 | 5.58 | 7.56M |
| January 29, 2026 | 5.76 | 5.65 | 0 | 5.76 | 5.51 | 16.89M |
| January 28, 2026 | 5.76 | 5.74 | 0 | 5.97 | 5.66 | 14.25M |
| January 27, 2026 | 5.94 | 5.92 | 0 | 5.98 | 5.73 | 4.83M |
| January 26, 2026 | 6.2 | 5.9 | 0 | 6.2 | 5.78 | 9.64M |
| January 23, 2026 | 6.22 | 6.23 | 0 | 6.37 | 6.16 | 3.11M |
| January 22, 2026 | 6.17 | 6.2 | 0 | 6.24 | 6.05 | 3.94M |
| January 21, 2026 | 6.14 | 6.13 | 0 | 6.2 | 5.95 | 9.37M |
| January 20, 2026 | 6.29 | 6.25 | 0 | 6.36 | 6.14 | 2.93M |
| January 19, 2026 | 6.35 | 6.28 | 0 | 6.38 | 6.11 | 12.08M |
| January 16, 2026 | 6.44 | 6.48 | 0 | 6.6 | 6.37 | 8.23M |
| January 15, 2026 | 6.64 | 6.44 | 0 | 6.72 | 6.32 | 6.42M |
| January 14, 2026 | 6.42 | 6.64 | 0 | 6.68 | 6.32 | 5.75M |
| January 13, 2026 | 6.25 | 6.37 | 0 | 6.6 | 6.25 | 7.68M |
| January 12, 2026 | 6.64 | 6.43 | 0 | 6.64 | 6.28 | 10.66M |
| January 09, 2026 | 6.33 | 6.59 | 0 | 6.73 | 6.2 | 9.98M |
| January 08, 2026 | 6.56 | 6.3 | 0 | 6.62 | 6.25 | 12.46M |
| January 07, 2026 | 6.62 | 6.69 | 0 | 6.75 | 6.53 | 3.12M |
| January 06, 2026 | 6.54 | 6.67 | 0 | 6.7 | 6.41 | 7.67M |
| January 05, 2026 | 6.72 | 6.52 | 0 | 6.73 | 6.45 | 7.33M |
| January 02, 2026 | 6.73 | 6.72 | 0 | 6.93 | 6.45 | 1.36M |
| December 31, 2025 | 6.74 | 6.64 | 0 | 6.84 | 6.62 | 4.13M |
| December 30, 2025 | 6.75 | 6.83 | 0 | 7 | 6.71 | 4.24M |
| December 29, 2025 | 6.89 | 6.73 | 0 | 7.04 | 6.71 | 5.47M |
| December 24, 2025 | 6.97 | 6.84 | 0 | 6.97 | 6.83 | 1.75M |
| December 23, 2025 | 6.98 | 6.98 | 0 | 7.13 | 6.9 | 4.4M |
| December 22, 2025 | 6.96 | 6.98 | 0 | 7.21 | 6.9 | 7.01M |
| December 19, 2025 | 6.62 | 6.93 | 0 | 6.96 | 6.49 | 8.18M |
| December 18, 2025 | 6.77 | 6.55 | 0 | 6.77 | 6.41 | 7.35M |
| December 17, 2025 | 6.86 | 6.76 | 0 | 6.9 | 6.71 | 4.81M |
| December 16, 2025 | 6.83 | 6.8 | 0 | 6.87 | 6.63 | 8.12M |
| December 15, 2025 | 6.86 | 6.83 | 0 | 7.17 | 6.79 | 10.56M |
| December 12, 2025 | 6.69 | 6.86 | 0 | 6.92 | 6.37 | 10.11M |