Chen Lin Education Group Holdings Limited (HKG:1593)
Hong Kong
· Delayed Price · Currency is HKD 1.230
0.00 (0.00%)
Apr 29, 2026, 3:37 PM HKT
HKG:1593 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | - | 24,000 |
| Apr 28, 2026 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | - | 12,000 |
| Apr 27, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 12,000 |
| Apr 24, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 14,000 |
| Apr 23, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 32,000 |
| Apr 22, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | - | 6,000 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | - | 8,000 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -0.79% | 8,000 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | 0.80% | 38,000 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Apr 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 2,000 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 12,000 |
| Mar 20, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 8,000 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 16, 2026 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 40,000 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| 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 |