China East Education Holdings Limited (HKG:0667)
Hong Kong
· Delayed Price · Currency is HKD 5.93
+0.16 (2.77%)
Mar 10, 2026, 9:35 AM HKT
HKG:0667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.83 | 5.87 | 5.68 | 5.77 | 5.77 | -5.87% | 4,440,000 |
| Mar 6, 2026 | 5.88 | 6.18 | 5.82 | 6.13 | 6.13 | 5.69% | 4,332,000 |
| Mar 5, 2026 | 5.96 | 6.18 | 5.80 | 5.80 | 5.80 | -2.36% | 2,635,000 |
| Mar 4, 2026 | 5.93 | 6.14 | 5.82 | 5.94 | 5.94 | -1.82% | 3,895,000 |
| Mar 3, 2026 | 6.50 | 6.42 | 5.97 | 6.05 | 6.05 | -3.51% | 3,930,500 |
| Mar 2, 2026 | 6.50 | 6.50 | 6.14 | 6.27 | 6.27 | -3.54% | 6,696,000 |
| Feb 27, 2026 | 6.70 | 6.76 | 6.46 | 6.50 | 6.50 | -2.99% | 9,818,000 |
| Feb 26, 2026 | 6.20 | 7.00 | 6.15 | 6.70 | 6.70 | 8.59% | 27,587,380 |
| Feb 25, 2026 | 6.00 | 6.33 | 6.00 | 6.17 | 6.17 | 3.18% | 4,687,000 |
| Feb 24, 2026 | 6.02 | 6.39 | 5.97 | 5.98 | 5.98 | -0.99% | 7,411,795 |
| Feb 23, 2026 | 6.05 | 6.14 | 6.03 | 6.04 | 6.04 | 0.67% | 724,000 |
| Feb 20, 2026 | 6.27 | 6.27 | 5.98 | 6.00 | 6.00 | -3.38% | 712,500 |
| Feb 16, 2026 | 6.21 | 6.25 | 6.11 | 6.21 | 6.21 | 0.16% | 276,500 |
| Feb 13, 2026 | 6.15 | 6.43 | 6.09 | 6.20 | 6.20 | -0.32% | 3,817,000 |
| Feb 12, 2026 | 6.18 | 6.62 | 6.16 | 6.22 | 6.22 | 1.97% | 12,403,300 |
| Feb 11, 2026 | 6.16 | 6.23 | 5.94 | 6.10 | 6.10 | 0.49% | 5,273,000 |
| Feb 10, 2026 | 6.21 | 6.36 | 6.04 | 6.07 | 6.07 | -2.25% | 8,140,000 |
| Feb 9, 2026 | 5.50 | 6.39 | 5.50 | 6.21 | 6.21 | 13.32% | 25,784,500 |
| Feb 6, 2026 | 5.44 | 5.62 | 5.44 | 5.48 | 5.48 | -1.97% | 3,458,500 |
| Feb 5, 2026 | 5.59 | 5.65 | 5.47 | 5.59 | 5.59 | - | 1,497,500 |
| Feb 4, 2026 | 5.51 | 5.67 | 5.39 | 5.59 | 5.59 | 2.01% | 5,075,500 |
| Feb 3, 2026 | 5.57 | 5.72 | 5.39 | 5.48 | 5.48 | -0.72% | 4,946,000 |
| Feb 2, 2026 | 5.77 | 5.77 | 5.40 | 5.52 | 5.52 | -2.99% | 5,249,476 |
| Jan 30, 2026 | 5.77 | 5.83 | 5.58 | 5.69 | 5.69 | 0.71% | 7,558,000 |
| Jan 29, 2026 | 5.76 | 5.76 | 5.51 | 5.65 | 5.65 | -1.57% | 16,889,500 |
| Jan 28, 2026 | 5.76 | 5.97 | 5.66 | 5.74 | 5.74 | -3.04% | 14,253,322 |
| Jan 27, 2026 | 5.94 | 5.98 | 5.73 | 5.92 | 5.92 | 0.34% | 4,830,000 |
| Jan 26, 2026 | 6.20 | 6.20 | 5.78 | 5.90 | 5.90 | -5.30% | 9,638,500 |
| Jan 23, 2026 | 6.22 | 6.37 | 6.16 | 6.23 | 6.23 | 0.48% | 3,109,500 |
| Jan 22, 2026 | 6.17 | 6.24 | 6.05 | 6.20 | 6.20 | 1.14% | 3,942,500 |
| Jan 21, 2026 | 6.14 | 6.20 | 5.95 | 6.13 | 6.13 | -1.92% | 9,368,000 |
| Jan 20, 2026 | 6.29 | 6.36 | 6.14 | 6.25 | 6.25 | -0.48% | 2,934,178 |
| Jan 19, 2026 | 6.35 | 6.38 | 6.11 | 6.28 | 6.28 | -3.09% | 12,080,000 |
| Jan 16, 2026 | 6.44 | 6.60 | 6.37 | 6.48 | 6.48 | 0.62% | 8,223,000 |
| Jan 15, 2026 | 6.64 | 6.72 | 6.32 | 6.44 | 6.44 | -3.01% | 6,421,052 |
| Jan 14, 2026 | 6.42 | 6.68 | 6.32 | 6.64 | 6.64 | 4.24% | 5,746,500 |
| Jan 13, 2026 | 6.25 | 6.60 | 6.25 | 6.37 | 6.37 | -0.93% | 7,668,530 |
| Jan 12, 2026 | 6.64 | 6.64 | 6.28 | 6.43 | 6.43 | -2.43% | 10,659,500 |
| Jan 9, 2026 | 6.33 | 6.73 | 6.20 | 6.59 | 6.59 | 4.60% | 9,978,550 |
| Jan 8, 2026 | 6.56 | 6.62 | 6.25 | 6.30 | 6.30 | -5.83% | 12,463,500 |
| Jan 7, 2026 | 6.62 | 6.75 | 6.53 | 6.69 | 6.69 | 0.30% | 3,122,000 |
| Jan 6, 2026 | 6.54 | 6.70 | 6.41 | 6.67 | 6.67 | 2.30% | 7,670,000 |
| Jan 5, 2026 | 6.72 | 6.73 | 6.45 | 6.52 | 6.52 | -2.98% | 7,325,000 |
| Jan 2, 2026 | 6.73 | 6.93 | 6.45 | 6.72 | 6.72 | 1.20% | 1,358,500 |
| Dec 31, 2025 | 6.74 | 6.84 | 6.62 | 6.64 | 6.64 | -2.78% | 4,134,500 |
| Dec 30, 2025 | 6.75 | 7.00 | 6.71 | 6.83 | 6.83 | 1.49% | 4,239,500 |
| Dec 29, 2025 | 6.89 | 7.04 | 6.71 | 6.73 | 6.73 | -1.61% | 5,468,000 |
| Dec 24, 2025 | 6.97 | 6.97 | 6.83 | 6.84 | 6.84 | -2.01% | 1,749,208 |
| Dec 23, 2025 | 6.98 | 7.13 | 6.90 | 6.98 | 6.98 | - | 4,397,000 |
| Dec 22, 2025 | 6.96 | 7.21 | 6.90 | 6.98 | 6.98 | 0.72% | 7,007,860 |
| Dec 19, 2025 | 6.62 | 6.96 | 6.49 | 6.93 | 6.93 | 5.80% | 8,181,500 |
| Dec 18, 2025 | 6.77 | 6.77 | 6.41 | 6.55 | 6.55 | -3.11% | 7,346,000 |
| Dec 17, 2025 | 6.86 | 6.90 | 6.71 | 6.76 | 6.76 | -0.59% | 4,811,500 |
| Dec 16, 2025 | 6.83 | 6.87 | 6.63 | 6.80 | 6.80 | -0.44% | 8,121,500 |
| Dec 15, 2025 | 6.86 | 7.17 | 6.79 | 6.83 | 6.83 | -0.44% | 10,555,900 |
| Dec 12, 2025 | 6.69 | 6.92 | 6.37 | 6.86 | 6.86 | 2.54% | 10,105,000 |
| Dec 11, 2025 | 6.29 | 6.69 | 6.24 | 6.69 | 6.69 | 7.21% | 9,553,000 |
| Dec 10, 2025 | 6.34 | 6.34 | 6.08 | 6.24 | 6.24 | -1.58% | 2,442,245 |
| Dec 9, 2025 | 6.41 | 6.76 | 6.31 | 6.34 | 6.34 | -1.25% | 8,734,000 |
| Dec 8, 2025 | 6.01 | 6.55 | 6.01 | 6.42 | 6.42 | 3.38% | 6,686,307 |
| Dec 5, 2025 | 6.09 | 6.30 | 5.94 | 6.21 | 6.21 | 2.31% | 3,516,000 |
| Dec 4, 2025 | 6.19 | 6.19 | 5.99 | 6.07 | 6.07 | -1.30% | 2,619,500 |
| Dec 3, 2025 | 6.22 | 6.26 | 6.07 | 6.15 | 6.15 | -1.13% | 2,534,133 |
| Dec 2, 2025 | 6.61 | 6.61 | 6.18 | 6.22 | 6.22 | -5.90% | 6,113,500 |
| Dec 1, 2025 | 6.35 | 6.66 | 6.21 | 6.61 | 6.61 | 4.59% | 10,283,500 |
| Nov 28, 2025 | 5.96 | 6.42 | 5.96 | 6.32 | 6.32 | 4.81% | 11,907,000 |
| Nov 27, 2025 | 5.77 | 6.28 | 5.74 | 6.03 | 6.03 | 4.33% | 12,181,500 |
| Nov 26, 2025 | 5.65 | 5.86 | 5.65 | 5.78 | 5.78 | 2.85% | 4,637,000 |
| Nov 25, 2025 | 5.86 | 5.89 | 5.58 | 5.62 | 5.62 | -3.27% | 2,380,625 |
| Nov 24, 2025 | 6.00 | 6.00 | 5.49 | 5.81 | 5.81 | 4.68% | 4,407,000 |
| Nov 21, 2025 | 5.65 | 5.75 | 5.49 | 5.55 | 5.55 | -2.80% | 10,420,900 |
| Nov 20, 2025 | 6.02 | 6.02 | 5.66 | 5.71 | 5.71 | -3.71% | 5,696,500 |
| Nov 19, 2025 | 6.13 | 6.14 | 5.79 | 5.93 | 5.93 | -1.50% | 9,599,525 |
| Nov 18, 2025 | 6.51 | 6.51 | 5.95 | 6.02 | 6.02 | -1.95% | 2,906,000 |
| Nov 17, 2025 | 6.23 | 6.28 | 6.06 | 6.14 | 6.14 | -3.00% | 3,226,000 |
| Nov 14, 2025 | 6.48 | 6.48 | 6.25 | 6.33 | 6.33 | -2.31% | 3,215,248 |
| Nov 13, 2025 | 6.49 | 6.49 | 6.39 | 6.48 | 6.48 | 0.62% | 2,598,000 |
| Nov 12, 2025 | 6.49 | 6.55 | 6.39 | 6.44 | 6.44 | -1.23% | 4,160,000 |
| Nov 11, 2025 | 6.48 | 6.54 | 6.42 | 6.52 | 6.52 | 1.87% | 2,876,000 |
| Nov 10, 2025 | 6.48 | 6.48 | 6.35 | 6.40 | 6.40 | - | 2,496,150 |
| Nov 7, 2025 | 6.40 | 6.45 | 6.31 | 6.40 | 6.40 | -0.93% | 2,522,000 |
| Nov 6, 2025 | 6.49 | 6.49 | 6.24 | 6.46 | 6.46 | 2.38% | 4,000,500 |
| Nov 5, 2025 | 6.30 | 6.54 | 6.21 | 6.31 | 6.31 | -2.77% | 7,962,000 |
| Nov 4, 2025 | 6.57 | 6.66 | 6.41 | 6.49 | 6.49 | -1.82% | 4,841,500 |
| Nov 3, 2025 | 6.40 | 6.68 | 6.40 | 6.61 | 6.61 | 1.07% | 5,529,000 |
| Oct 31, 2025 | 6.68 | 6.79 | 6.51 | 6.54 | 6.54 | -2.10% | 2,518,000 |
| Oct 30, 2025 | 6.50 | 7.08 | 6.46 | 6.68 | 6.68 | -1.91% | 7,871,500 |
| Oct 28, 2025 | 6.73 | 6.89 | 6.65 | 6.81 | 6.81 | 1.34% | 5,079,000 |
| Oct 27, 2025 | 6.69 | 6.80 | 6.69 | 6.72 | 6.72 | 0.45% | 3,640,000 |
| Oct 24, 2025 | 6.72 | 6.80 | 6.65 | 6.69 | 6.69 | -0.15% | 2,271,000 |
| Oct 23, 2025 | 6.67 | 6.72 | 6.52 | 6.70 | 6.70 | - | 3,899,000 |
| Oct 22, 2025 | 6.71 | 6.72 | 6.58 | 6.70 | 6.70 | -0.15% | 7,459,500 |
| Oct 21, 2025 | 6.88 | 7.01 | 6.68 | 6.71 | 6.71 | -2.89% | 4,035,500 |
| Oct 20, 2025 | 6.40 | 6.93 | 6.40 | 6.91 | 6.91 | 5.66% | 6,788,500 |
| Oct 17, 2025 | 6.79 | 6.79 | 6.45 | 6.54 | 6.54 | -3.40% | 7,321,460 |
| Oct 16, 2025 | 6.92 | 6.99 | 6.70 | 6.77 | 6.77 | -2.17% | 6,547,657 |
| Oct 15, 2025 | 6.95 | 6.98 | 6.75 | 6.92 | 6.92 | 3.90% | 13,408,830 |
| Oct 14, 2025 | 7.20 | 7.20 | 6.61 | 6.66 | 6.66 | -3.90% | 6,609,500 |
| Oct 13, 2025 | 6.80 | 6.96 | 6.67 | 6.93 | 6.93 | -0.29% | 3,644,500 |
| Oct 10, 2025 | 7.04 | 7.16 | 6.90 | 6.95 | 6.95 | -1.42% | 3,923,000 |