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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	0.59	0.58	0.58	0.59	0.57	1.82M
August 18, 2025	0.59	0.59	0.59	0.6	0.59	281,000
August 15, 2025	0.59	0.59	0.59	0.6	0.58	85,000
August 14, 2025	0.6	0.59	0.59	0.6	0.59	138,000
August 13, 2025	0.6	0.6	0.6	0.6	0.59	105,000
August 12, 2025	0.6	0.6	0.6	0.6	0.59	664,000
August 11, 2025	0.6	0.6	0.6	0.62	0.59	363,000
August 08, 2025	0.6	0.6	0.6	0.6	0.59	540,000
August 07, 2025	0.59	0.6	0.6	0.61	0.59	657,000
August 06, 2025	0.59	0.6	0.6	0.6	0.59	122,000
August 05, 2025	0.6	0.6	0.6	0.61	0.59	314,000
August 04, 2025	0.6	0.6	0.6	0.6	0.59	201,000
August 01, 2025	0.59	0.59	0.59	0.59	0.59	143,000
July 31, 2025	0.6	0.59	0.59	0.61	0.59	1.06M
July 30, 2025	0.6	0.62	0.62	0.62	0.6	699,000
July 29, 2025	0.63	0.62	0.62	0.63	0.61	66,000
July 28, 2025	0.62	0.63	0.63	0.63	0.61	339,000
July 25, 2025	0.61	0.62	0.62	0.62	0.61	323,000
July 24, 2025	0.6	0.61	0.61	0.61	0.59	648,000

China Xinhua Education Group Limited (2779.HK) HKSE