China 21st Century Education Group Limited (HKG:1598)
Hong Kong
· Delayed Price · Currency is HKD 0.111
-0.001 (-0.89%)
At close: Mar 18, 2025
HKG:1598 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 345,000 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | - |
| Mar 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 438,000 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 48,000 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,500,000 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 75,000 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 36,000 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,000 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 165,000 |
| Mar 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 1,161,000 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 24,000 |
| Mar 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 675,000 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 282,000 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,000 |
| Feb 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 207,000 |
| Feb 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 12,000 |
| Feb 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 1,014,000 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 912,000 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 72,000 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 108,000 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 6,000 |
| Feb 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 51,000 |
| Feb 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 42,000 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,000 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 81,000 |
| Feb 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 108,000 |
| Feb 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 63,000 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 117,000 |
| Feb 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Feb 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,000 |
| Feb 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 27,000 |
| Jan 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 141,000 |
| Jan 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 6,000 |
| Jan 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 12,000 |
| Jan 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 66,000 |
| Jan 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,000 |
| Jan 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,010,000 |
| Jan 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 343,000 |
| Jan 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 966,000 |
| Jan 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 996,000 |
| Jan 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jan 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 12,000 |
| Jan 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 198,000 |
| Jan 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 144,000 |
| Jan 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 18,000 |
| Jan 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.50% | 460,000 |
| Jan 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| Jan 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 345,000 |
| Jan 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 147,000 |
| Dec 31, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 30, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 144,000 |
| Dec 24, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.80% | 1,311,000 |
| Dec 23, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Dec 20, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.36% | 264,000 |
| Dec 19, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | 3,000 |
| Dec 18, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.27% | 1,792,000 |
| Dec 17, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 93,000 |
| Dec 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 75,000 |
| Dec 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,000 |
| Dec 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,000 |
| Dec 10, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.77% | 21,000 |
| Dec 9, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 207,000 |
| Dec 6, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 54,000 |
| Dec 5, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 339,000 |
| Dec 4, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.59% | 3,000 |
| Dec 3, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 81,000 |
| Dec 2, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 29, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,000 |
| Nov 28, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Nov 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 26, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 72,000 |
| Nov 25, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 189,000 |
| Nov 22, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.48% | 270,000 |
| Nov 21, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Nov 20, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 42,000 |
| Nov 19, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.47% | 261,000 |
| Nov 18, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 16.36% | 399,000 |
| Nov 15, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,000 |
| Nov 14, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | 102,000 |
| Nov 13, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 495,000 |
| Nov 12, 2024 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 312,000 |
| Nov 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.76% | 129,000 |
| Nov 8, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | 69,000 |
| Nov 7, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.26% | 516,000 |
| Nov 6, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Nov 5, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 183,000 |
| Nov 4, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | 762,000 |
| Nov 1, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 123,000 |
| Oct 31, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | 699,000 |
| Oct 30, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 147,000 |
| Oct 29, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.36% | 243,000 |
| Oct 28, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 25, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 45,000 |
| Oct 24, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.25% | 3,000 |
| Oct 23, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.03% | 1,572,000 |
| Oct 22, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |