China Education Group Holdings Limited (HKG:0839)
Hong Kong
· Delayed Price · Currency is HKD 2.420
+0.050 (2.11%)
Apr 29, 2026, 4:08 PM HKT
HKG:0839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.35 | 2.44 | 2.35 | 2.42 | 2.42 | 2.11% | 4,280,989 |
| Apr 28, 2026 | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | -0.84% | 5,224,000 |
| Apr 27, 2026 | 2.41 | 2.41 | 2.38 | 2.39 | 2.39 | -1.24% | 2,640,000 |
| Apr 24, 2026 | 2.43 | 2.43 | 2.37 | 2.42 | 2.42 | - | 5,117,642 |
| Apr 23, 2026 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | -2.42% | 5,172,000 |
| Apr 22, 2026 | 2.50 | 2.51 | 2.47 | 2.48 | 2.48 | -1.98% | 4,118,000 |
| Apr 21, 2026 | 2.48 | 2.53 | 2.47 | 2.53 | 2.53 | 2.43% | 3,641,090 |
| Apr 20, 2026 | 2.53 | 2.54 | 2.42 | 2.47 | 2.47 | -2.37% | 16,678,000 |
| Apr 17, 2026 | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | -1.56% | 5,582,000 |
| Apr 16, 2026 | 2.55 | 2.59 | 2.55 | 2.57 | 2.57 | 0.39% | 3,478,000 |
| Apr 15, 2026 | 2.60 | 2.62 | 2.56 | 2.56 | 2.56 | -1.16% | 3,610,420 |
| Apr 14, 2026 | 2.63 | 2.65 | 2.56 | 2.59 | 2.59 | -1.15% | 5,579,475 |
| Apr 13, 2026 | 2.68 | 2.68 | 2.60 | 2.62 | 2.62 | -1.87% | 4,917,000 |
| Apr 10, 2026 | 2.70 | 2.70 | 2.66 | 2.67 | 2.67 | -0.74% | 6,451,000 |
| Apr 9, 2026 | 2.76 | 2.77 | 2.68 | 2.69 | 2.69 | -2.89% | 3,771,477 |
| Apr 8, 2026 | 2.68 | 2.79 | 2.68 | 2.77 | 2.77 | 3.75% | 6,441,486 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -0.74% | 3,465,000 |
| Apr 1, 2026 | 2.69 | 2.71 | 2.64 | 2.69 | 2.69 | 1.51% | 3,933,000 |
| Mar 31, 2026 | 2.70 | 2.73 | 2.65 | 2.65 | 2.65 | -2.21% | 6,546,434 |
| Mar 30, 2026 | 2.70 | 2.74 | 2.70 | 2.71 | 2.71 | -1.09% | 8,274,000 |
| Mar 27, 2026 | 2.71 | 2.77 | 2.71 | 2.74 | 2.74 | 0.74% | 2,330,000 |
| Mar 26, 2026 | 2.83 | 2.83 | 2.72 | 2.72 | 2.72 | -3.20% | 3,356,000 |
| Mar 25, 2026 | 2.76 | 2.83 | 2.76 | 2.81 | 2.81 | 1.81% | 4,858,270 |
| Mar 24, 2026 | 2.68 | 2.76 | 2.67 | 2.76 | 2.76 | 3.76% | 4,823,000 |
| Mar 23, 2026 | 2.78 | 2.78 | 2.64 | 2.66 | 2.66 | -4.32% | 9,014,666 |
| Mar 20, 2026 | 2.82 | 2.85 | 2.75 | 2.78 | 2.78 | -1.77% | 5,923,000 |
| Mar 19, 2026 | 2.88 | 2.89 | 2.80 | 2.83 | 2.83 | -2.41% | 5,399,000 |
| Mar 18, 2026 | 2.86 | 2.92 | 2.84 | 2.90 | 2.90 | 1.75% | 4,725,193 |
| Mar 17, 2026 | 2.83 | 2.88 | 2.78 | 2.85 | 2.85 | 0.71% | 6,841,000 |
| Mar 16, 2026 | 2.80 | 2.84 | 2.75 | 2.83 | 2.83 | 1.43% | 3,926,000 |
| Mar 13, 2026 | 2.86 | 2.86 | 2.78 | 2.79 | 2.79 | -2.11% | 5,753,338 |
| Mar 12, 2026 | 2.84 | 2.87 | 2.82 | 2.85 | 2.85 | - | 4,224,000 |
| Mar 11, 2026 | 2.84 | 2.87 | 2.83 | 2.85 | 2.85 | 0.71% | 6,158,151 |
| Mar 10, 2026 | 2.83 | 2.86 | 2.80 | 2.83 | 2.83 | 0.35% | 5,508,373 |
| Mar 9, 2026 | 2.76 | 2.83 | 2.73 | 2.82 | 2.82 | - | 10,532,000 |
| Mar 6, 2026 | 2.78 | 2.84 | 2.77 | 2.82 | 2.82 | 2.17% | 4,615,725 |
| Mar 5, 2026 | 2.80 | 2.82 | 2.74 | 2.76 | 2.76 | - | 6,262,000 |
| Mar 4, 2026 | 2.84 | 2.85 | 2.73 | 2.76 | 2.76 | -2.82% | 9,184,000 |
| Mar 3, 2026 | 2.90 | 2.98 | 2.82 | 2.84 | 2.84 | -2.07% | 11,312,000 |
| Mar 2, 2026 | 2.90 | 2.92 | 2.82 | 2.90 | 2.90 | 0.35% | 9,572,860 |
| Feb 27, 2026 | 2.94 | 2.95 | 2.87 | 2.89 | 2.89 | -1.70% | 8,156,703 |
| Feb 26, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | 0.34% | 4,809,052 |
| Feb 25, 2026 | 2.94 | 2.97 | 2.91 | 2.93 | 2.93 | - | 4,366,000 |
| Feb 24, 2026 | 2.99 | 3.01 | 2.92 | 2.93 | 2.93 | -2.33% | 7,621,867 |
| Feb 23, 2026 | 2.98 | 3.03 | 2.92 | 3.00 | 3.00 | 2.04% | 2,858,055 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 1,484,000 |
| Feb 16, 2026 | 2.98 | 2.99 | 2.92 | 2.96 | 2.96 | -0.67% | 870,000 |
| Feb 13, 2026 | 2.97 | 2.98 | 2.93 | 2.98 | 2.98 | 0.34% | 4,081,996 |
| Feb 12, 2026 | 3.04 | 3.06 | 2.97 | 2.97 | 2.97 | -2.30% | 5,852,000 |
| Feb 11, 2026 | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | 0.33% | 4,204,497 |
| Feb 10, 2026 | 3.11 | 3.13 | 3.03 | 3.03 | 3.03 | -0.98% | 3,042,000 |
| Feb 9, 2026 | 3.03 | 3.11 | 3.03 | 3.06 | 3.06 | 1.32% | 6,549,491 |
| Feb 6, 2026 | 2.97 | 3.03 | 2.97 | 3.02 | 3.02 | 0.33% | 3,927,000 |
| Feb 5, 2026 | 2.98 | 3.01 | 2.95 | 3.01 | 3.01 | 0.67% | 3,657,978 |
| Feb 4, 2026 | 2.95 | 2.99 | 2.92 | 2.99 | 2.99 | - | 6,943,518 |
| Feb 3, 2026 | 3.03 | 3.06 | 2.96 | 2.99 | 2.99 | 0.34% | 8,373,267 |
| Feb 2, 2026 | 3.05 | 3.05 | 2.96 | 2.98 | 2.98 | -1.97% | 14,591,390 |
| Jan 30, 2026 | 3.07 | 3.31 | 3.01 | 3.04 | 3.04 | -0.33% | 59,804,000 |
| Jan 29, 2026 | 3.06 | 3.09 | 3.01 | 3.05 | 3.05 | 0.99% | 7,419,594 |
| Jan 28, 2026 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 3,528,000 |
| Jan 27, 2026 | 3.02 | 3.05 | 2.99 | 3.03 | 3.03 | 0.33% | 3,716,000 |
| Jan 26, 2026 | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | -1.95% | 5,261,000 |
| Jan 23, 2026 | 3.12 | 3.12 | 3.03 | 3.08 | 3.08 | -1.28% | 8,628,000 |
| Jan 22, 2026 | 3.09 | 3.14 | 3.09 | 3.12 | 3.12 | 0.97% | 5,133,000 |
| Jan 21, 2026 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | 1.64% | 6,578,291 |
| Jan 20, 2026 | 3.09 | 3.10 | 3.03 | 3.04 | 3.04 | -1.94% | 8,411,999 |
| Jan 19, 2026 | 3.15 | 3.16 | 3.07 | 3.10 | 3.10 | -2.52% | 6,571,180 |
| Jan 16, 2026 | 3.18 | 3.28 | 3.15 | 3.18 | 3.18 | 0.32% | 8,417,000 |
| Jan 15, 2026 | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | -3.35% | 6,455,000 |
| Jan 14, 2026 | 3.23 | 3.36 | 3.22 | 3.28 | 3.28 | 2.18% | 13,592,940 |
| Jan 13, 2026 | 3.15 | 3.27 | 3.15 | 3.21 | 3.21 | 1.90% | 7,687,671 |
| Jan 12, 2026 | 3.15 | 3.16 | 3.09 | 3.15 | 3.15 | 0.96% | 9,385,650 |
| Jan 9, 2026 | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | 0.65% | 6,459,000 |
| Jan 8, 2026 | 3.25 | 3.25 | 3.03 | 3.10 | 3.10 | -4.62% | 19,379,900 |
| Jan 7, 2026 | 3.14 | 3.26 | 3.13 | 3.25 | 3.25 | 3.50% | 8,128,593 |
| Jan 6, 2026 | 3.13 | 3.17 | 3.08 | 3.14 | 3.14 | 0.32% | 10,522,000 |
| Jan 5, 2026 | 3.13 | 3.19 | 3.09 | 3.13 | 3.13 | - | 10,325,000 |
| Jan 2, 2026 | 3.08 | 3.15 | 3.07 | 3.13 | 3.13 | 0.97% | 5,735,000 |
| Dec 31, 2025 | 3.16 | 3.18 | 3.09 | 3.10 | 3.10 | -1.59% | 30,358,590 |
| Dec 30, 2025 | 3.19 | 3.29 | 3.14 | 3.15 | 3.15 | -1.56% | 16,146,740 |
| Dec 29, 2025 | 3.39 | 3.39 | 3.20 | 3.20 | 3.20 | -5.60% | 16,976,360 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | -0.29% | 4,182,809 |
| Dec 23, 2025 | 3.31 | 3.40 | 3.30 | 3.40 | 3.40 | 1.80% | 9,938,102 |
| Dec 22, 2025 | 3.32 | 3.37 | 3.28 | 3.34 | 3.34 | -0.30% | 16,266,630 |
| Dec 19, 2025 | 3.31 | 3.35 | 3.28 | 3.35 | 3.35 | 1.52% | 19,246,000 |
| Dec 18, 2025 | 3.17 | 3.33 | 3.14 | 3.30 | 3.30 | 4.10% | 35,889,670 |
| Dec 17, 2025 | 2.99 | 3.21 | 2.98 | 3.17 | 3.17 | 6.38% | 30,915,066 |
| Dec 16, 2025 | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | -2.30% | 4,511,000 |
| Dec 15, 2025 | 2.94 | 3.08 | 2.94 | 3.05 | 3.05 | 2.35% | 11,453,230 |
| Dec 12, 2025 | 2.94 | 2.99 | 2.91 | 2.98 | 2.98 | 1.71% | 6,580,002 |
| Dec 11, 2025 | 2.99 | 3.00 | 2.91 | 2.93 | 2.93 | -2.01% | 8,506,545 |
| Dec 10, 2025 | 3.00 | 3.02 | 2.97 | 2.99 | 2.99 | -0.99% | 9,841,625 |
| Dec 9, 2025 | 2.99 | 3.03 | 2.97 | 3.02 | 3.02 | 1.00% | 9,971,506 |
| Dec 8, 2025 | 3.02 | 3.06 | 2.99 | 2.99 | 2.99 | -0.66% | 14,883,770 |
| Dec 5, 2025 | 3.00 | 3.03 | 2.95 | 3.01 | 3.01 | 0.33% | 14,791,850 |
| Dec 4, 2025 | 2.94 | 3.06 | 2.94 | 3.00 | 3.00 | 1.69% | 24,555,220 |
| Dec 3, 2025 | 2.97 | 3.01 | 2.95 | 2.95 | 2.95 | 0.34% | 21,111,610 |
| Dec 2, 2025 | 2.87 | 3.04 | 2.87 | 2.94 | 2.94 | 2.80% | 38,172,200 |
| Dec 1, 2025 | 2.80 | 2.89 | 2.79 | 2.86 | 2.86 | 2.14% | 16,759,890 |
| Nov 28, 2025 | 2.76 | 2.81 | 2.76 | 2.80 | 2.80 | 1.82% | 6,912,000 |