China Kepei Education Group Limited (HKG:1890)
Hong Kong
· Delayed Price · Currency is HKD 1.150
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:1890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | - | 974,000 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 1,462,000 |
| Apr 27, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 240,000 |
| Apr 24, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -3.23% | 600,200 |
| Apr 23, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | - | 684,000 |
| Apr 22, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 538,000 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 116,000 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -1.57% | 716,000 |
| Apr 17, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 594,000 |
| Apr 16, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 4.13% | 1,598,000 |
| Apr 15, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 788,000 |
| Apr 14, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 4,384,000 |
| Apr 13, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 284,000 |
| Apr 10, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | - | 316,000 |
| Apr 9, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | - | 170,000 |
| Apr 8, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 840,000 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 114,000 |
| Apr 1, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 440,000 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | - | 474,000 |
| Mar 30, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 118,000 |
| Mar 27, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 1,608,000 |
| Mar 26, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 142,000 |
| Mar 25, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 584,000 |
| Mar 24, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 216,000 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 704,000 |
| Mar 20, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 1,086,000 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 428,000 |
| Mar 18, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | 614,000 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 362,000 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | - | 276,000 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 188,000 |
| Mar 12, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 434,000 |
| Mar 11, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 534,000 |
| Mar 10, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 754,000 |
| Mar 9, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | -0.78% | 1,832,000 |
| 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 |