China East Education Holdings Limited (HKG:0667)
Hong Kong
· Delayed Price · Currency is HKD 5.22
+0.12 (2.35%)
Apr 29, 2026, 4:08 PM HKT
HKG:0667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.14 | 5.25 | 5.11 | 5.22 | 5.22 | 2.35% | 3,703,500 |
| Apr 28, 2026 | 5.24 | 5.24 | 5.06 | 5.10 | 5.10 | -1.73% | 1,991,000 |
| Apr 27, 2026 | 5.19 | 5.28 | 5.11 | 5.19 | 5.19 | -0.95% | 2,438,500 |
| Apr 24, 2026 | 5.14 | 5.35 | 5.08 | 5.24 | 5.24 | 1.75% | 2,224,209 |
| Apr 23, 2026 | 5.24 | 5.30 | 5.08 | 5.15 | 5.15 | -0.77% | 3,973,717 |
| Apr 22, 2026 | 5.30 | 5.30 | 5.10 | 5.19 | 5.19 | -3.17% | 4,916,000 |
| Apr 21, 2026 | 5.06 | 5.54 | 5.06 | 5.36 | 5.36 | 1.52% | 5,446,500 |
| Apr 20, 2026 | 5.12 | 5.36 | 5.12 | 5.28 | 5.28 | 1.93% | 2,425,000 |
| Apr 17, 2026 | 5.21 | 5.25 | 5.13 | 5.18 | 5.18 | -0.58% | 3,249,000 |
| Apr 16, 2026 | 5.02 | 5.31 | 4.87 | 5.21 | 5.21 | 3.78% | 14,169,147 |
| Apr 15, 2026 | 5.20 | 5.25 | 4.98 | 5.02 | 5.02 | -2.52% | 5,057,500 |
| Apr 14, 2026 | 5.27 | 5.39 | 5.09 | 5.15 | 5.15 | -0.96% | 2,874,000 |
| Apr 13, 2026 | 5.30 | 5.31 | 5.19 | 5.20 | 5.20 | -3.70% | 2,823,500 |
| Apr 10, 2026 | 5.50 | 5.60 | 5.36 | 5.40 | 5.40 | - | 3,037,000 |
| Apr 9, 2026 | 5.43 | 5.56 | 5.34 | 5.40 | 5.40 | -4.59% | 5,486,045 |
| Apr 8, 2026 | 5.20 | 5.74 | 5.20 | 5.66 | 5.66 | 10.12% | 9,820,335 |
| Apr 2, 2026 | 5.22 | 5.32 | 5.12 | 5.14 | 5.14 | -1.91% | 2,061,500 |
| Apr 1, 2026 | 5.25 | 5.27 | 5.11 | 5.24 | 5.24 | 2.95% | 2,428,707 |
| Mar 31, 2026 | 5.16 | 5.20 | 5.00 | 5.09 | 5.09 | - | 6,901,662 |
| Mar 30, 2026 | 5.33 | 5.33 | 5.05 | 5.09 | 5.09 | -5.04% | 7,463,000 |
| Mar 27, 2026 | 5.21 | 5.52 | 5.21 | 5.36 | 5.36 | -0.19% | 4,201,000 |
| Mar 26, 2026 | 5.62 | 5.67 | 5.36 | 5.37 | 5.37 | -5.46% | 3,173,000 |
| Mar 25, 2026 | 5.78 | 5.85 | 5.64 | 5.68 | 5.68 | -1.73% | 3,469,500 |
| Mar 24, 2026 | 5.46 | 5.83 | 5.46 | 5.78 | 5.78 | 6.06% | 5,503,000 |
| Mar 23, 2026 | 5.62 | 5.87 | 5.35 | 5.45 | 5.45 | -7.31% | 10,290,500 |
| Mar 20, 2026 | 6.00 | 6.24 | 5.78 | 5.88 | 5.88 | -0.51% | 7,673,500 |
| Mar 19, 2026 | 5.97 | 5.98 | 5.70 | 5.91 | 5.91 | -1.34% | 7,229,500 |
| Mar 18, 2026 | 6.04 | 6.46 | 5.81 | 5.99 | 5.99 | 6.39% | 20,811,000 |
| Mar 17, 2026 | 5.73 | 5.82 | 5.57 | 5.63 | 5.63 | - | 3,733,095 |
| Mar 16, 2026 | 5.52 | 5.68 | 5.46 | 5.63 | 5.63 | 1.99% | 1,934,500 |
| Mar 13, 2026 | 5.67 | 5.67 | 5.50 | 5.52 | 5.52 | -2.65% | 2,590,500 |
| Mar 12, 2026 | 5.62 | 5.73 | 5.50 | 5.67 | 5.67 | 0.89% | 4,435,500 |
| Mar 11, 2026 | 5.85 | 6.06 | 5.62 | 5.62 | 5.62 | -3.93% | 2,342,157 |
| Mar 10, 2026 | 5.82 | 6.00 | 5.78 | 5.85 | 5.85 | 1.39% | 3,272,928 |
| 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 |