China Xinhua Education Group Limited - 2779.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.63	0.65	0.65	0.65	0.62	242,000
November 12, 2025	0.64	0.64	0.64	0.65	0.63	1.14M
November 11, 2025	0.66	0.65	0.65	0.66	0.64	288,000
November 10, 2025	0.64	0.67	0.67	0.67	0.63	1.42M
November 07, 2025	0.62	0.64	0.64	0.64	0.62	918,000
November 06, 2025	0.65	0.64	0.64	0.65	0.62	331,000
November 05, 2025	0.61	0.64	0.64	0.64	0.61	328,000
November 04, 2025	0.62	0.62	0.62	0.63	0.61	345,000
November 03, 2025	0.65	0.63	0.63	0.65	0.63	327,000
October 31, 2025	0.67	0.65	0.65	0.67	0.64	350,000
October 30, 2025	0.66	0.67	0.67	0.67	0.65	430,000
October 28, 2025	0.67	0.67	0.67	0.68	0.66	975,000
October 27, 2025	0.68	0.69	0.69	0.69	0.68	974,000
October 26, 2025	0.68	0.69	0.69	0.69	0.68	149,000
October 24, 2025	0.71	0.69	0.69	0.71	0.68	184,000
October 23, 2025	0.69	0.71	0.71	0.71	0.68	402,000
October 22, 2025	0.7	0.7	0.7	0.7	0.69	322,000
October 21, 2025	0.71	0.71	0.71	0.72	0.7	1.07M
October 20, 2025	0.7	0.72	0.72	0.73	0.7	225,000
October 17, 2025	0.73	0.7	0.7	0.75	0.69	938,000
October 16, 2025	0.74	0.73	0.73	0.76	0.72	1.03M
October 15, 2025	0.74	0.71	0.71	0.76	0.71	793,000
October 14, 2025	0.72	0.75	0.75	0.78	0.67	2.9M
October 13, 2025	0.7	0.72	0.72	0.73	0.7	695,000
October 10, 2025	0.75	0.74	0.74	0.76	0.71	1.4M
October 09, 2025	0.76	0.76	0.76	0.79	0.75	2.35M
October 08, 2025	0.74	0.76	0.76	0.78	0.72	1.9M
October 06, 2025	0.78	0.75	0.75	0.78	0.73	1.03M
October 03, 2025	0.71	0.76	0.76	0.8	0.71	7.25M
October 02, 2025	0.7	0.7	0.7	0.7	0.68	163,000
September 30, 2025	0.7	0.7	0.7	0.71	0.69	431,000
September 29, 2025	0.69	0.7	0.7	0.72	0.68	1.6M
September 26, 2025	0.66	0.68	0.68	0.68	0.64	454,000
September 25, 2025	0.69	0.68	0.68	0.7	0.66	682,000
September 24, 2025	0.69	0.7	0.7	0.7	0.68	257,000
September 23, 2025	0.69	0.7	0.7	0.71	0.68	471,000
September 22, 2025	0.73	0.71	0.71	0.73	0.68	648,000
September 19, 2025	0.7	0.72	0.72	0.73	0.7	2.21M
September 18, 2025	0.73	0.73	0.73	0.73	0.69	6.22M
September 17, 2025	0.67	0.73	0.73	0.74	0.65	10.46M
September 16, 2025	0.66	0.65	0.65	0.67	0.63	2.56M
September 15, 2025	0.72	0.67	0.67	0.73	0.65	4.49M
September 12, 2025	0.6	0.68	0.68	0.7	0.6	7.68M
September 11, 2025	0.61	0.61	0.61	0.62	0.6	890,000
September 10, 2025	0.62	0.61	0.61	0.63	0.61	1.42M
September 09, 2025	0.62	0.62	0.62	0.64	0.61	1.66M
September 08, 2025	0.61	0.62	0.62	0.63	0.6	1.12M
September 05, 2025	0.61	0.6	0.6	0.61	0.6	612,000
September 04, 2025	0.61	0.6	0.6	0.61	0.6	660,000
September 03, 2025	0.62	0.63	0.63	0.64	0.62	1.39M
September 02, 2025	0.63	0.62	0.62	0.63	0.61	3.34M
September 01, 2025	0.58	0.62	0.62	0.63	0.58	4.69M
August 29, 2025	0.56	0.57	0.57	0.58	0.56	807,000
August 28, 2025	0.57	0.57	0.57	0.57	0.57	500,000
August 27, 2025	0.58	0.58	0.58	0.59	0.57	477,000
August 26, 2025	0.58	0.59	0.59	0.59	0.57	394,000
August 25, 2025	0.58	0.58	0.58	0.59	0.58	487,000
August 22, 2025	0.58	0.58	0.58	0.58	0.56	1.1M
August 21, 2025	0.57	0.58	0.58	0.59	0.57	666,000
August 20, 2025	0.58	0.58	0.58	0.59	0.58	508,000

China Xinhua Education Group Limited (2779.HK) HKSE