Skip to main content
China Education Group Holdings Limited (HKG:0839)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.820
+0.010 (0.35%)
Mar 9, 2026, 4:08 PM HKT

HKG:0839 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.762.812.732.80--0.71%8,759,000
Mar 6, 20262.782.842.772.822.822.17%4,615,725
Mar 5, 20262.802.822.742.762.76-6,262,000
Mar 4, 20262.842.852.732.762.76-2.82%9,184,000
Mar 3, 20262.902.982.822.842.84-2.07%11,312,000
Mar 2, 20262.902.922.822.902.900.35%9,572,860
Feb 27, 20262.942.952.872.892.89-1.70%8,156,703
Feb 26, 20262.922.962.922.942.940.34%4,809,052
Feb 25, 20262.942.972.912.932.93-4,366,000
Feb 24, 20262.993.012.922.932.93-2.33%7,621,867
Feb 23, 20262.983.032.923.003.002.04%2,858,055
Feb 20, 20263.003.002.922.942.94-0.68%1,484,000
Feb 16, 20262.982.992.922.962.96-0.67%870,000
Feb 13, 20262.972.982.932.982.980.34%4,081,996
Feb 12, 20263.043.062.972.972.97-2.30%5,852,000
Feb 11, 20263.073.073.013.043.040.33%4,204,497
Feb 10, 20263.113.133.033.033.03-0.98%3,042,000
Feb 9, 20263.033.113.033.063.061.32%6,549,491
Feb 6, 20262.973.032.973.023.020.33%3,927,000
Feb 5, 20262.983.012.953.013.010.67%3,657,978
Feb 4, 20262.952.992.922.992.99-6,943,518
Feb 3, 20263.033.062.962.992.990.34%8,373,267
Feb 2, 20263.053.052.962.982.98-1.97%14,591,390
Jan 30, 20263.073.313.013.043.04-0.33%59,804,000
Jan 29, 20263.063.093.013.053.050.99%7,419,594
Jan 28, 20263.013.053.003.023.02-0.33%3,528,000
Jan 27, 20263.023.052.993.033.030.33%3,716,000
Jan 26, 20263.093.093.013.023.02-1.95%5,261,000
Jan 23, 20263.123.123.033.083.08-1.28%8,628,000
Jan 22, 20263.093.143.093.123.120.97%5,133,000
Jan 21, 20263.043.103.033.093.091.64%6,578,291
Jan 20, 20263.093.103.033.043.04-1.94%8,411,999
Jan 19, 20263.153.163.073.103.10-2.52%6,571,180
Jan 16, 20263.183.283.153.183.180.32%8,417,000
Jan 15, 20263.303.303.173.173.17-3.35%6,455,000
Jan 14, 20263.233.363.223.283.282.18%13,592,940
Jan 13, 20263.153.273.153.213.211.90%7,687,671
Jan 12, 20263.153.163.093.153.150.96%9,385,650
Jan 9, 20263.123.143.093.123.120.65%6,459,000
Jan 8, 20263.253.253.033.103.10-4.62%19,379,900
Jan 7, 20263.143.263.133.253.253.50%8,128,593
Jan 6, 20263.133.173.083.143.140.32%10,522,000
Jan 5, 20263.133.193.093.133.13-10,325,000
Jan 2, 20263.083.153.073.133.130.97%5,735,000
Dec 31, 20253.163.183.093.103.10-1.59%30,358,590
Dec 30, 20253.193.293.143.153.15-1.56%16,146,740
Dec 29, 20253.393.393.203.203.20-5.60%16,976,360
Dec 24, 20253.403.403.353.393.39-0.29%4,182,809
Dec 23, 20253.313.403.303.403.401.80%9,938,102
Dec 22, 20253.323.373.283.343.34-0.30%16,266,630
Dec 19, 20253.313.353.283.353.351.52%19,246,000
Dec 18, 20253.173.333.143.303.304.10%35,889,670
Dec 17, 20252.993.212.983.173.176.38%30,915,066
Dec 16, 20253.053.052.972.982.98-2.30%4,511,000
Dec 15, 20252.943.082.943.053.052.35%11,453,230
Dec 12, 20252.942.992.912.982.981.71%6,580,002
Dec 11, 20252.993.002.912.932.93-2.01%8,506,545
Dec 10, 20253.003.022.972.992.99-0.99%9,841,625
Dec 9, 20252.993.032.973.023.021.00%9,971,506
Dec 8, 20253.023.062.992.992.99-0.66%14,883,770
Dec 5, 20253.003.032.953.013.010.33%14,791,850
Dec 4, 20252.943.062.943.003.001.69%24,555,220
Dec 3, 20252.973.012.952.952.950.34%21,111,610
Dec 2, 20252.873.042.872.942.942.80%38,172,200
Dec 1, 20252.802.892.792.862.862.14%16,759,890
Nov 28, 20252.762.812.762.802.801.82%6,912,000
Nov 27, 20252.692.762.662.752.75-12,619,000
Nov 26, 20252.762.782.732.752.750.36%6,758,394
Nov 25, 20252.752.782.732.742.740.37%8,325,000
Nov 24, 20252.712.742.672.732.732.25%8,346,763
Nov 21, 20252.792.792.662.672.67-4.30%15,649,880
Nov 20, 20252.802.822.762.792.79-9,011,616
Nov 19, 20252.852.862.752.792.79-2.45%19,162,320
Nov 18, 20252.932.922.842.862.86-2.05%8,761,000
Nov 17, 20252.932.942.852.922.92-0.34%5,959,760
Nov 14, 20252.972.992.912.932.93-1.35%11,504,000
Nov 13, 20252.983.012.692.972.97-4.81%97,938,580
Nov 12, 20253.103.153.083.123.12-6,173,093
Nov 11, 20253.123.213.053.123.12-1.27%12,913,160
Nov 10, 20252.913.222.873.163.1610.10%42,667,850
Nov 7, 20252.932.932.852.872.87-2.38%15,256,170
Nov 6, 20252.932.952.912.942.940.68%7,435,197
Nov 5, 20252.922.932.852.922.92-0.68%13,515,540
Nov 4, 20252.993.012.932.942.94-1.67%7,959,000
Nov 3, 20253.053.052.982.992.990.34%5,937,622
Oct 31, 20252.983.022.962.982.98-7,978,125
Oct 30, 20253.113.112.942.982.98-2.93%18,517,090
Oct 28, 20253.133.183.053.073.07-1.29%10,099,590
Oct 27, 20253.073.173.073.113.111.30%24,829,000
Oct 24, 20253.103.113.043.073.07-0.32%8,863,000
Oct 23, 20253.083.093.033.083.08-6,740,045
Oct 22, 20253.103.113.043.083.08-0.65%5,514,295
Oct 21, 20253.093.123.073.103.100.98%7,825,295
Oct 20, 20252.973.142.973.073.073.72%26,739,710
Oct 17, 20253.043.072.892.962.96-2.95%25,198,250
Oct 16, 20253.073.093.013.053.05-0.33%14,199,250
Oct 15, 20253.013.062.983.063.062.34%11,255,690
Oct 14, 20253.073.102.952.992.99-1.97%13,041,090
Oct 13, 20253.013.062.933.053.05-1.61%27,417,040
Oct 10, 20253.263.263.063.103.10-4.62%46,061,190