China Kepei Education Group Limited (HKG:1890)
Hong Kong
· Delayed Price · Currency is HKD 1.260
-0.010 (-0.79%)
Mar 10, 2026, 11:58 AM HKT
HKG:1890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | - | -2.34% | 1,572,000 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -5.19% | 298,000 |
| Mar 5, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.28 | - | 516,000 |
| Mar 4, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.28 | 0.75% | 1,290,000 |
| Mar 3, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.27 | -1.47% | 1,186,000 |
| Mar 2, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.29 | 1.49% | 328,000 |
| Feb 27, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.27 | 0.75% | 178,000 |
| Feb 26, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.26 | - | 166,000 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.26 | - | 506,000 |
| Feb 24, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.26 | - | 334,000 |
| Feb 23, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.26 | 2.31% | 354,000 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.23 | -1.52% | 370,000 |
| Feb 16, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.25 | - | 88,000 |
| Feb 13, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.25 | 0.76% | 476,000 |
| Feb 12, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.24 | -0.76% | 456,000 |
| Feb 11, 2026 | 1.30 | 1.31 | 1.30 | 1.32 | 1.25 | 0.76% | 268,000 |
| Feb 10, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.24 | - | 496,000 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.24 | 1.55% | 126,000 |
| Feb 6, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.22 | - | 218,000 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.22 | -0.77% | 970,000 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.23 | - | 114,000 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.23 | -1.52% | 1,336,000 |
| Feb 2, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.25 | -0.75% | 232,000 |
| Jan 30, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.26 | 1.53% | 430,000 |
| Jan 29, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.24 | 0.77% | 242,000 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.23 | - | 562,000 |
| Jan 27, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.23 | -0.76% | 726,000 |
| Jan 26, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.24 | - | 918,077 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.24 | -0.76% | 628,000 |
| Jan 22, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.25 | 0.76% | 334,358 |
| Jan 21, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.24 | -0.76% | 740,000 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.25 | -1.49% | 734,000 |
| Jan 19, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.27 | -0.74% | 56,000 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.28 | -0.74% | 574,000 |
| Jan 15, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.29 | 0.74% | 214,000 |
| Jan 14, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.28 | - | 504,000 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.28 | -0.74% | 280,000 |
| Jan 12, 2026 | 1.36 | 1.37 | 1.32 | 1.36 | 1.29 | - | 1,294,000 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.29 | -0.73% | 342,000 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.30 | -0.72% | 158,000 |
| Jan 7, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.31 | 0.73% | 350,000 |
| Jan 6, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.30 | 3.01% | 318,000 |
| Jan 5, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.26 | -1.48% | 5,080,000 |
| Jan 2, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.28 | - | 262,000 |
| Dec 31, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.28 | -0.74% | 808,000 |
| Dec 30, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.29 | -0.73% | 78,000 |
| Dec 29, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.30 | - | 396,000 |
| Dec 24, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.30 | -0.72% | 99,494 |
| Dec 23, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.31 | - | 130,000 |
| Dec 22, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.31 | - | 806,000 |
| Dec 19, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.31 | - | 466,000 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.31 | - | 226,000 |
| Dec 17, 2025 | 1.38 | 1.40 | 1.37 | 1.38 | 1.31 | 0.73% | 194,000 |
| Dec 16, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.30 | -0.72% | 106,000 |
| Dec 15, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.31 | 0.73% | 344,000 |
| Dec 12, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.30 | -0.72% | 864,000 |
| Dec 11, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.31 | -1.43% | 1,000,000 |
| Dec 10, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.33 | 0.72% | 190,000 |
| Dec 9, 2025 | 1.41 | 1.43 | 1.38 | 1.39 | 1.32 | -1.42% | 838,000 |
| Dec 8, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.34 | -1.40% | 644,000 |
| Dec 5, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.36 | 1.42% | 1,506,000 |
| Dec 4, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.34 | -1.40% | 472,000 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.36 | -0.69% | 642,000 |
| Dec 2, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.37 | 0.70% | 554,500 |
| Dec 1, 2025 | 1.45 | 1.48 | 1.40 | 1.43 | 1.36 | -1.38% | 984,000 |
| Nov 28, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.37 | -0.68% | 922,000 |
| Nov 27, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.38 | - | 292,000 |
| Nov 26, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.38 | - | 96,000 |
| Nov 25, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.38 | - | 3,794,000 |
| Nov 24, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.38 | -0.68% | 52,000 |
| Nov 21, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.39 | - | 924,000 |
| Nov 20, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.39 | - | 600,000 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.39 | -2.00% | 1,068,000 |
| Nov 18, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.42 | - | 1,166,000 |
| Nov 17, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.42 | 0.67% | 892,000 |
| Nov 14, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | 1.41 | 0.68% | 122,000 |
| Nov 13, 2025 | 1.54 | 1.54 | 1.47 | 1.48 | 1.40 | -3.27% | 862,000 |
| Nov 12, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.45 | 1.32% | 510,000 |
| Nov 11, 2025 | 1.55 | 1.61 | 1.50 | 1.51 | 1.43 | -3.82% | 2,032,000 |
| Nov 10, 2025 | 1.46 | 1.61 | 1.46 | 1.57 | 1.49 | 6.08% | 4,176,000 |
| Nov 7, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.40 | -1.33% | 378,000 |
| Nov 6, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.42 | 2.04% | 1,590,000 |
| Nov 5, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.39 | -0.68% | 770,000 |
| Nov 4, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.40 | 1.37% | 490,000 |
| Nov 3, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.38 | 0.69% | 278,000 |
| Oct 31, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.37 | - | 606,000 |
| Oct 30, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.37 | -0.68% | 286,000 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.38 | 0.69% | 610,000 |
| Oct 27, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.37 | -0.68% | 842,000 |
| Oct 24, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.38 | -1.35% | 390,000 |
| Oct 23, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.40 | 0.68% | 378,000 |
| Oct 22, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.39 | -0.68% | 784,000 |
| Oct 21, 2025 | 1.49 | 1.51 | 1.47 | 1.48 | 1.40 | 0.68% | 1,218,000 |
| Oct 20, 2025 | 1.48 | 1.51 | 1.47 | 1.47 | 1.39 | 0.68% | 414,000 |
| Oct 17, 2025 | 1.51 | 1.54 | 1.46 | 1.46 | 1.38 | -3.95% | 1,166,000 |
| Oct 16, 2025 | 1.51 | 1.55 | 1.49 | 1.52 | 1.44 | -1.30% | 1,004,000 |
| Oct 15, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.46 | 1.99% | 1,620,000 |
| Oct 14, 2025 | 1.53 | 1.55 | 1.48 | 1.51 | 1.43 | -2.58% | 1,868,000 |
| Oct 13, 2025 | 1.59 | 1.60 | 1.50 | 1.55 | 1.47 | -0.64% | 4,642,000 |
| Oct 10, 2025 | 1.62 | 1.63 | 1.56 | 1.56 | 1.48 | -3.70% | 1,700,000 |