Chen Lin Education Group Holdings Limited (HKG:1593)
Hong Kong
· Delayed Price · Currency is HKD 1.260
0.00 (0.00%)
At close: Mar 9, 2026
HKG:1593 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,000 |
| Mar 5, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | - | 20,000 |
| Mar 4, 2026 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 2.44% | 224,000 |
| Mar 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Feb 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4,000 |
| Feb 26, 2026 | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | 0.83% | 58,000 |
| Feb 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 2,000 |
| Feb 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 23, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | - | 42,000 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 16, 2026 | 1.26 | 1.29 | 1.19 | 1.24 | 1.24 | -1.59% | 446,000 |
| Feb 13, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 308,000 |
| Feb 12, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 322,000 |
| Feb 11, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 354,000 |
| Feb 10, 2026 | 1.28 | 1.43 | 1.28 | 1.29 | 1.29 | - | 354,000 |
| Feb 9, 2026 | 1.26 | 1.39 | 1.26 | 1.29 | 1.29 | - | 382,000 |
| Feb 6, 2026 | 1.28 | 1.35 | 1.26 | 1.29 | 1.29 | 0.78% | 644,000 |
| Feb 5, 2026 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 7,432,000 |
| Feb 4, 2026 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | 0.79% | 568,000 |
| Feb 3, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 486,000 |
| Feb 2, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 3,250,000 |
| Jan 30, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 504,000 |
| Jan 29, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 518,000 |
| Jan 28, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 472,000 |
| Jan 27, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 486,000 |
| Jan 26, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 472,000 |
| Jan 23, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 458,000 |
| Jan 22, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 430,000 |
| Jan 21, 2026 | 1.26 | 1.33 | 1.24 | 1.28 | 1.28 | -3.76% | 472,000 |
| Jan 20, 2026 | 1.24 | 1.33 | 1.23 | 1.33 | 1.33 | 5.56% | 1,006,000 |
| Jan 19, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 474,000 |
| Jan 16, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | - | 506,000 |
| Jan 15, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | - | 6,224,000 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | - | 524,000 |
| Jan 13, 2026 | 1.24 | 1.30 | 1.22 | 1.25 | 1.25 | -2.34% | 492,000 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 154,000 |
| Jan 9, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 10,000 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | -3.79% | 1,606,000 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.21 | 1.32 | 1.32 | 6.45% | 2,552,000 |
| Jan 6, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 234,000 |
| Jan 5, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 546,000 |
| Jan 2, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | - | 544,000 |
| Dec 31, 2025 | 1.26 | 1.26 | 1.17 | 1.25 | 1.25 | 2.46% | 808,000 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 540,000 |
| Dec 29, 2025 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 598,000 |
| Dec 24, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | - | 510,000 |
| Dec 23, 2025 | 1.25 | 1.26 | 1.17 | 1.26 | 1.26 | 0.80% | 718,000 |
| Dec 22, 2025 | 1.24 | 1.26 | 1.18 | 1.25 | 1.25 | 1.63% | 590,000 |
| Dec 19, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 542,000 |
| Dec 18, 2025 | 1.28 | 1.30 | 1.24 | 1.24 | 1.24 | -3.13% | 560,000 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 650,000 |
| Dec 16, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 518,000 |
| Dec 15, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 600,000 |
| Dec 12, 2025 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 606,000 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 4,792,000 |
| Dec 10, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 502,000 |
| Dec 9, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 594,000 |
| Dec 8, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 534,000 |
| Dec 5, 2025 | 1.27 | 1.31 | 1.24 | 1.31 | 1.31 | - | 638,000 |
| Dec 4, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 560,000 |
| Dec 3, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 500,000 |
| Dec 2, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 560,000 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 644,000 |
| Nov 28, 2025 | 1.29 | 1.36 | 1.28 | 1.28 | 1.28 | -2.29% | 478,000 |
| Nov 27, 2025 | 1.28 | 1.36 | 1.27 | 1.31 | 1.31 | 0.77% | 638,000 |
| Nov 26, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 618,000 |
| Nov 25, 2025 | 1.45 | 1.45 | 1.26 | 1.29 | 1.29 | - | 3,706,000 |
| Nov 24, 2025 | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -1.53% | 524,000 |
| Nov 21, 2025 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 522,000 |
| Nov 20, 2025 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | - | 684,000 |
| Nov 19, 2025 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 450,000 |
| Nov 18, 2025 | 1.38 | 1.43 | 1.33 | 1.35 | 1.35 | -1.46% | 510,000 |
| Nov 17, 2025 | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -1.44% | 644,000 |
| Nov 14, 2025 | 1.40 | 1.44 | 1.39 | 1.39 | 1.39 | 1.46% | 512,000 |
| Nov 13, 2025 | 1.44 | 1.44 | 1.32 | 1.37 | 1.37 | -3.52% | 652,000 |
| Nov 12, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 544,000 |
| Nov 11, 2025 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | - | 544,000 |
| Nov 10, 2025 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 474,000 |
| Nov 7, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -3.29% | 656,000 |
| Nov 6, 2025 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -1.94% | 694,000 |
| Nov 5, 2025 | 1.49 | 1.55 | 1.48 | 1.55 | 1.55 | 2.65% | 696,000 |
| Nov 4, 2025 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 618,000 |
| Nov 3, 2025 | 1.59 | 1.60 | 1.49 | 1.53 | 1.53 | -4.38% | 638,000 |
| Oct 31, 2025 | 1.67 | 1.67 | 1.53 | 1.60 | 1.60 | - | 636,000 |
| Oct 30, 2025 | 1.57 | 1.71 | 1.56 | 1.60 | 1.60 | - | 642,000 |
| Oct 28, 2025 | 1.58 | 1.65 | 1.57 | 1.60 | 1.60 | -1.84% | 584,000 |
| Oct 27, 2025 | 1.55 | 1.66 | 1.55 | 1.63 | 1.63 | -0.61% | 634,000 |
| Oct 24, 2025 | 1.72 | 1.72 | 1.59 | 1.64 | 1.64 | -5.75% | 626,000 |
| Oct 23, 2025 | 1.73 | 1.83 | 1.66 | 1.74 | 1.74 | -3.33% | 602,000 |
| Oct 22, 2025 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | 8.43% | 622,000 |
| Oct 21, 2025 | 1.55 | 1.76 | 1.55 | 1.66 | 1.66 | 5.73% | 620,000 |
| Oct 20, 2025 | 1.48 | 1.63 | 1.48 | 1.57 | 1.57 | 4.67% | 3,772,000 |
| Oct 17, 2025 | 1.52 | 1.64 | 1.49 | 1.50 | 1.50 | -3.23% | 768,000 |
| Oct 16, 2025 | 1.60 | 1.76 | 1.55 | 1.55 | 1.55 | -3.13% | 698,000 |
| Oct 15, 2025 | 1.68 | 1.74 | 1.60 | 1.60 | 1.60 | -6.98% | 660,000 |
| Oct 14, 2025 | 1.66 | 1.77 | 1.66 | 1.72 | 1.72 | 1.18% | 630,000 |
| Oct 13, 2025 | 1.64 | 1.82 | 1.64 | 1.70 | 1.70 | -4.49% | 554,000 |
| Oct 10, 2025 | 1.63 | 1.85 | 1.63 | 1.78 | 1.78 | 9.20% | 672,000 |