China Chunlai Education Group Co., Ltd. (HKG:1969)
Hong Kong
· Delayed Price · Currency is HKD 1.310
+0.040 (3.15%)
Apr 29, 2026, 4:08 PM HKT
HKG:1969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 210,000 |
| Apr 28, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -3.05% | 315,000 |
| Apr 27, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | 2.34% | 534,000 |
| Apr 24, 2026 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 709,000 |
| Apr 23, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 217,000 |
| Apr 22, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 840,000 |
| Apr 21, 2026 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | 1.55% | 289,000 |
| Apr 20, 2026 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | 0.78% | 289,000 |
| Apr 17, 2026 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 774,000 |
| Apr 16, 2026 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -5.04% | 1,153,000 |
| Apr 15, 2026 | 1.39 | 1.49 | 1.39 | 1.39 | 1.39 | 0.72% | 1,148,000 |
| Apr 14, 2026 | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | 2.99% | 507,000 |
| Apr 13, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | 2.29% | 784,000 |
| Apr 10, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -2.24% | 624,000 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 314,000 |
| Apr 8, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.40 | 2.94% | 761,000 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -2.86% | 935,000 |
| Apr 1, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 421,000 |
| Mar 31, 2026 | 1.39 | 1.44 | 1.36 | 1.36 | 1.36 | -3.55% | 2,816,000 |
| Mar 30, 2026 | 1.39 | 1.43 | 1.36 | 1.41 | 1.41 | 0.71% | 908,000 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 507,000 |
| Mar 26, 2026 | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 1,388,500 |
| Mar 25, 2026 | 1.37 | 1.44 | 1.36 | 1.40 | 1.40 | 0.72% | 1,469,000 |
| Mar 24, 2026 | 1.31 | 1.40 | 1.31 | 1.39 | 1.39 | 6.92% | 1,431,000 |
| Mar 23, 2026 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | -1.52% | 3,416,000 |
| Mar 20, 2026 | 1.43 | 1.47 | 1.31 | 1.32 | 1.32 | -7.69% | 4,251,000 |
| Mar 19, 2026 | 1.43 | 1.45 | 1.33 | 1.43 | 1.43 | -1.38% | 4,992,000 |
| Mar 18, 2026 | 1.60 | 1.61 | 1.42 | 1.45 | 1.45 | -11.59% | 8,787,000 |
| Mar 17, 2026 | 1.59 | 1.72 | 1.57 | 1.64 | 1.64 | 1.23% | 4,536,000 |
| Mar 16, 2026 | 1.72 | 1.79 | 1.58 | 1.62 | 1.62 | -5.26% | 3,002,000 |
| Mar 13, 2026 | 1.74 | 1.79 | 1.66 | 1.71 | 1.71 | -5.52% | 2,366,000 |
| Mar 12, 2026 | 1.86 | 1.86 | 1.74 | 1.81 | 1.81 | -3.21% | 4,116,000 |
| Mar 11, 2026 | 1.97 | 2.02 | 1.87 | 1.87 | 1.87 | -4.59% | 3,048,000 |
| Mar 10, 2026 | 2.26 | 2.29 | 1.88 | 1.96 | 1.96 | -14.04% | 7,813,000 |
| Mar 9, 2026 | 2.43 | 2.55 | 1.95 | 2.28 | 2.28 | -13.96% | 7,881,000 |
| Mar 6, 2026 | 2.66 | 2.74 | 2.63 | 2.65 | 2.65 | -1.12% | 5,891,000 |
| Mar 5, 2026 | 2.63 | 3.09 | 2.54 | 2.68 | 2.68 | 2.68% | 28,309,000 |
| Mar 4, 2026 | 2.57 | 2.72 | 2.60 | 2.61 | 2.61 | 0.38% | 6,343,000 |
| Mar 3, 2026 | 2.55 | 2.93 | 2.43 | 2.60 | 2.60 | 1.96% | 19,933,000 |
| Mar 2, 2026 | 2.74 | 2.74 | 2.55 | 2.55 | 2.55 | -7.94% | 7,223,000 |
| Feb 27, 2026 | 2.84 | 2.84 | 2.75 | 2.77 | 2.77 | -1.42% | 3,151,000 |
| Feb 26, 2026 | 2.93 | 2.92 | 2.81 | 2.81 | 2.81 | -3.77% | 5,055,000 |
| Feb 25, 2026 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | 0.69% | 3,862,000 |
| Feb 24, 2026 | 2.98 | 2.98 | 2.87 | 2.90 | 2.90 | -4.29% | 5,042,500 |
| Feb 23, 2026 | 3.09 | 3.10 | 2.94 | 3.03 | 3.03 | 1.68% | 2,351,000 |
| Feb 20, 2026 | 3.18 | 3.18 | 2.90 | 2.98 | 2.98 | -2.61% | 523,000 |
| Feb 16, 2026 | 3.00 | 3.12 | 3.00 | 3.06 | 3.06 | 2.68% | 246,000 |
| Feb 13, 2026 | 2.96 | 3.03 | 2.93 | 2.98 | 2.98 | 0.68% | 5,803,000 |
| Feb 12, 2026 | 3.00 | 3.03 | 2.95 | 2.96 | 2.96 | -1.33% | 4,693,000 |
| Feb 11, 2026 | 2.99 | 3.03 | 2.97 | 3.00 | 3.00 | 1.01% | 5,163,000 |
| Feb 10, 2026 | 3.09 | 3.09 | 2.97 | 2.97 | 2.97 | -2.30% | 7,769,000 |
| Feb 9, 2026 | 3.01 | 3.14 | 2.99 | 3.04 | 3.04 | 2.01% | 13,300,000 |
| Feb 6, 2026 | 3.11 | 3.11 | 2.98 | 2.98 | 2.98 | -4.79% | 11,137,000 |
| Feb 5, 2026 | 3.15 | 3.28 | 3.11 | 3.13 | 3.13 | - | 12,516,000 |
| Feb 4, 2026 | 3.31 | 3.40 | 3.06 | 3.13 | 3.13 | -6.57% | 22,953,000 |
| Feb 3, 2026 | 3.45 | 3.87 | 3.26 | 3.35 | 3.35 | -1.47% | 82,196,000 |
| Feb 2, 2026 | 3.94 | 4.08 | 3.35 | 3.40 | 3.40 | -11.23% | 55,709,000 |
| Jan 30, 2026 | 3.21 | 5.59 | 3.20 | 3.83 | 3.83 | 22.76% | 298,847,000 |
| Jan 29, 2026 | 3.06 | 3.13 | 3.02 | 3.12 | 3.12 | 1.63% | 1,063,000 |
| Jan 28, 2026 | 3.12 | 3.13 | 3.06 | 3.07 | 3.07 | -1.60% | 1,001,000 |
| Jan 27, 2026 | 3.19 | 3.21 | 3.09 | 3.12 | 3.12 | -2.50% | 980,000 |
| Jan 26, 2026 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | 0.63% | 950,000 |
| Jan 23, 2026 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.63% | 590,000 |
| Jan 22, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 2.24% | 1,130,200 |
| Jan 21, 2026 | 3.13 | 3.15 | 3.08 | 3.13 | 3.13 | - | 1,007,800 |
| Jan 20, 2026 | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | 0.32% | 664,000 |
| Jan 19, 2026 | 3.24 | 3.24 | 3.11 | 3.12 | 3.12 | -2.50% | 1,192,000 |
| Jan 16, 2026 | 3.22 | 3.22 | 3.13 | 3.20 | 3.20 | 0.63% | 2,077,230 |
| Jan 15, 2026 | 3.19 | 3.40 | 3.15 | 3.18 | 3.18 | - | 7,215,000 |
| Jan 14, 2026 | 3.09 | 3.23 | 3.08 | 3.18 | 3.18 | 4.61% | 4,213,000 |
| Jan 13, 2026 | 3.09 | 3.20 | 3.04 | 3.04 | 3.04 | -0.98% | 3,583,374 |
| Jan 12, 2026 | 3.01 | 3.08 | 2.94 | 3.07 | 3.07 | 1.32% | 2,693,000 |
| Jan 9, 2026 | 3.05 | 3.10 | 3.01 | 3.03 | 3.03 | -0.66% | 1,951,000 |
| Jan 8, 2026 | 3.15 | 3.17 | 3.00 | 3.05 | 3.05 | -4.69% | 5,639,000 |
| Jan 7, 2026 | 3.54 | 3.58 | 3.19 | 3.20 | 3.20 | -10.36% | 5,205,000 |
| Jan 6, 2026 | 3.56 | 3.61 | 3.54 | 3.57 | 3.57 | - | 898,000 |
| Jan 5, 2026 | 3.60 | 3.69 | 3.52 | 3.57 | 3.57 | -0.83% | 1,612,000 |
| Jan 2, 2026 | 3.56 | 3.66 | 3.55 | 3.60 | 3.60 | 1.41% | 127,000 |
| Dec 31, 2025 | 3.70 | 3.70 | 3.52 | 3.55 | 3.55 | -1.39% | 1,107,000 |
| Dec 30, 2025 | 3.76 | 3.76 | 3.45 | 3.60 | 3.60 | -2.44% | 3,963,873 |
| Dec 29, 2025 | 4.22 | 4.26 | 3.62 | 3.69 | 3.69 | -14.19% | 9,769,000 |
| Dec 24, 2025 | 4.33 | 4.33 | 4.28 | 4.30 | 4.30 | - | 99,000 |
| Dec 23, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | 4.30 | -0.46% | 225,000 |
| Dec 22, 2025 | 4.34 | 4.34 | 4.29 | 4.32 | 4.32 | -0.46% | 311,000 |
| Dec 19, 2025 | 4.31 | 4.36 | 4.31 | 4.34 | 4.34 | -0.23% | 540,000 |
| Dec 18, 2025 | 4.38 | 4.38 | 4.32 | 4.35 | 4.35 | - | 321,000 |
| Dec 17, 2025 | 4.30 | 4.41 | 4.31 | 4.35 | 4.35 | 0.23% | 803,000 |
| Dec 16, 2025 | 4.37 | 4.37 | 4.30 | 4.34 | 4.34 | - | 192,000 |
| Dec 15, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 0.93% | 514,000 |
| Dec 12, 2025 | 4.29 | 4.31 | 4.28 | 4.30 | 4.30 | - | 767,000 |
| Dec 11, 2025 | 4.33 | 4.33 | 4.25 | 4.30 | 4.30 | -0.46% | 746,000 |
| Dec 10, 2025 | 4.31 | 4.33 | 4.27 | 4.32 | 4.32 | - | 709,000 |
| Dec 9, 2025 | 4.35 | 4.35 | 4.30 | 4.32 | 4.32 | - | 339,000 |
| Dec 8, 2025 | 4.35 | 4.36 | 4.30 | 4.32 | 4.32 | - | 324,000 |
| Dec 5, 2025 | 4.32 | 4.33 | 4.29 | 4.32 | 4.32 | - | 515,000 |
| Dec 4, 2025 | 4.33 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | 154,000 |
| Dec 3, 2025 | 4.37 | 4.37 | 4.33 | 4.36 | 4.36 | -0.23% | 163,000 |
| Dec 2, 2025 | 4.38 | 4.39 | 4.33 | 4.37 | 4.37 | 0.46% | 427,000 |
| Dec 1, 2025 | 4.40 | 4.45 | 4.35 | 4.35 | 4.35 | -0.46% | 676,000 |
| Nov 28, 2025 | 4.38 | 4.38 | 4.35 | 4.37 | 4.37 | -0.23% | 435,676 |