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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.58	0.59	0.59	0.6	0.58	917,000
August 12, 2025	0.6	0.59	0.59	0.61	0.57	1.2M
August 11, 2025	0.63	0.59	0.59	0.63	0.57	2.01M
August 08, 2025	0.62	0.63	0.63	0.63	0.62	94,000
August 07, 2025	0.62	0.61	0.61	0.63	0.61	152,000
August 06, 2025	0.62	0.61	0.61	0.63	0.61	110,000
August 05, 2025	0.6	0.61	0.61	0.63	0.6	2.47M
August 04, 2025	0.6	0.6	0.6	0.6	0.59	248,000
August 01, 2025	0.59	0.59	0.59	0.6	0.59	355,000
July 31, 2025	0.6	0.59	0.59	0.6	0.59	854,000
July 30, 2025	0.6	0.6	0.6	0.61	0.59	317,000
July 29, 2025	0.61	0.6	0.6	0.61	0.6	771,000
July 28, 2025	0.58	0.6	0.6	0.61	0.58	1.43M
July 25, 2025	0.59	0.58	0.58	0.59	0.58	910,000
July 24, 2025	0.58	0.58	0.58	0.6	0.57	2.47M
July 23, 2025	0.59	0.59	0.59	0.61	0.59	1.27M
July 22, 2025	0.58	0.58	0.58	0.59	0.58	1M
July 21, 2025	0.58	0.57	0.57	0.64	0.57	3.27M
July 18, 2025	0.64	0.57	0.57	0.64	0.57	2.06M
July 17, 2025	0.63	0.62	0.62	0.64	0.62	189,000
July 16, 2025	0.63	0.62	0.62	0.66	0.6	1.29M
July 15, 2025	0.61	0.63	0.63	0.63	0.61	225,000
July 14, 2025	0.63	0.64	0.64	0.64	0.63	559,000
July 11, 2025	0.63	0.64	0.64	0.64	0.63	718,000
July 10, 2025	0.63	0.64	0.64	0.64	0.63	1.21M
July 09, 2025	0.61	0.63	0.63	0.65	0.61	2.19M
July 08, 2025	0.6	0.61	0.61	0.61	0.59	1.83M
July 07, 2025	0.61	0.6	0.6	0.61	0.59	792,000

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