China Science and Education Industry Group Limited - 1756.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.69	0.71	0.71	0.73	0.69	269,000
November 06, 2025	0.7	0.7	0.7	0.7	0.7	2,000
November 05, 2025	0.7	0.69	0.69	0.7	0.68	78,000
November 04, 2025	0.71	0.7	0.7	0.73	0.68	742,000
November 03, 2025	0.72	0.71	0.71	0.72	0.7	467,000
October 31, 2025	0.73	0.72	0.72	0.74	0.71	609,000
October 30, 2025	0.71	0.71	0.71	0.72	0.7	341,000
October 28, 2025	0.72	0.71	0.71	0.72	0.71	87,000
October 27, 2025	0.72	0.73	0.73	0.73	0.72	77,000
October 26, 2025	0.72	0.73	0.73	0.73	0.72	46,000
October 24, 2025	0.73	0.73	0.73	0.73	0.73	0
October 23, 2025	0.75	0.73	0.73	0.76	0.71	239,000
October 22, 2025	0.75	0.73	0.73	0.76	0.73	238,000
October 21, 2025	0.72	0.73	0.73	0.75	0.71	225,000
October 20, 2025	0.73	0.73	0.73	0.73	0.73	0
October 17, 2025	0.77	0.73	0.73	0.77	0.69	910,000
October 16, 2025	0.8	0.75	0.75	0.8	0.73	359,000
October 15, 2025	0.77	0.76	0.77	0.78	0.74	473,000
October 14, 2025	0.78	0.74	0.74	0.78	0.72	870,000
October 13, 2025	0.78	0.78	0.78	0.79	0.76	114,000
October 10, 2025	0.8	0.79	0.79	0.81	0.78	211,000
October 09, 2025	0.83	0.82	0.82	0.85	0.81	80,000
October 08, 2025	0.87	0.81	0.81	0.87	0.81	1.37M
October 06, 2025	0.9	0.88	0.88	0.9	0.86	61,000
October 03, 2025	0.9	0.89	0.89	0.93	0.86	1.26M
October 02, 2025	0.84	0.9	0.9	0.94	0.8	1.92M
September 30, 2025	0.85	0.84	0.84	0.85	0.84	555,000
September 29, 2025	0.76	0.84	0.84	0.85	0.76	1.55M
September 26, 2025	0.76	0.77	0.77	0.77	0.76	298,000
September 25, 2025	0.75	0.77	0.77	0.78	0.74	550,000
September 24, 2025	0.76	0.76	0.76	0.8	0.75	679,000
September 23, 2025	0.79	0.8	0.8	0.82	0.78	176,000
September 22, 2025	0.85	0.82	0.82	0.87	0.79	1.41M
September 19, 2025	0.84	0.84	0.84	0.86	0.8	761,000
September 18, 2025	0.82	0.84	0.84	0.93	0.79	4.58M
September 17, 2025	0.71	0.93	0.93	0.94	0.71	8.89M
September 16, 2025	0.71	0.71	0.71	0.73	0.69	1.37M
September 15, 2025	0.68	0.71	0.71	0.71	0.65	3.21M
September 12, 2025	0.61	0.68	0.68	0.7	0.6	4.76M
September 11, 2025	0.6	0.61	0.61	0.61	0.6	1.15M
September 10, 2025	0.6	0.6	0.6	0.6	0.6	0
September 09, 2025	0.6	0.61	0.61	0.61	0.6	613,000
September 08, 2025	0.59	0.6	0.6	0.6	0.59	665,000
September 05, 2025	0.58	0.6	0.6	0.6	0.58	398,000
September 04, 2025	0.6	0.6	0.6	0.6	0.57	1.86M
September 03, 2025	0.61	0.61	0.61	0.61	0.59	114,000
September 02, 2025	0.61	0.61	0.61	0.61	0.59	19,000
September 01, 2025	0.6	0.61	0.61	0.61	0.6	444,000
August 29, 2025	0.59	0.62	0.62	0.62	0.59	1.42M
August 28, 2025	0.59	0.59	0.59	0.59	0.58	1.1M
August 27, 2025	0.6	0.6	0.6	0.6	0.58	427,000
August 26, 2025	0.59	0.6	0.6	0.6	0.59	412,000
August 25, 2025	0.6	0.6	0.6	0.6	0.59	146,000
August 22, 2025	0.59	0.6	0.6	0.6	0.59	799,000
August 21, 2025	0.59	0.59	0.59	0.59	0.57	1.14M
August 20, 2025	0.59	0.59	0.59	0.6	0.59	331,000
August 19, 2025	0.59	0.6	0.6	0.6	0.59	170,000
August 18, 2025	0.59	0.6	0.6	0.6	0.59	1.11M
August 15, 2025	0.58	0.59	0.59	0.59	0.58	140,000
August 14, 2025	0.58	0.59	0.59	0.59	0.57	1.04M

China Science and Education Industry Group Limited (1756.HK) HKSE