China New Higher Education Group Limited (HKG:2001)
Hong Kong
· Delayed Price · Currency is HKD 0.830
-0.010 (-1.19%)
Mar 10, 2026, 3:44 PM HKT
HKG:2001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.84 | 0.85 | 0.82 | 0.82 | - | -2.38% | 3,235,000 |
| Mar 9, 2026 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | - | 4,690,564 |
| Mar 6, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.44% | 1,957,118 |
| Mar 5, 2026 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | - | 1,194,000 |
| Mar 4, 2026 | 0.83 | 0.84 | 0.80 | 0.82 | 0.82 | -1.20% | 4,357,671 |
| Mar 3, 2026 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -3.49% | 3,611,264 |
| Mar 2, 2026 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | -2.27% | 7,971,000 |
| Feb 27, 2026 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -1.12% | 3,472,391 |
| Feb 26, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 1,180,120 |
| Feb 25, 2026 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | - | 1,441,333 |
| Feb 24, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 1,342,173 |
| Feb 23, 2026 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 2.27% | 3,664,085 |
| Feb 20, 2026 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -1.12% | 669,000 |
| Feb 16, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 5.95% | 2,689,000 |
| Feb 13, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 5,197,000 |
| Feb 12, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 2,366,193 |
| Feb 11, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 2,748,000 |
| Feb 10, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 1,206,242 |
| Feb 9, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 2,372,391 |
| Feb 6, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -1.15% | 6,644,000 |
| Feb 5, 2026 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | - | 4,798,211 |
| Feb 4, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -1.14% | 1,677,000 |
| Feb 3, 2026 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 3,342,451 |
| Feb 2, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -3.33% | 5,032,000 |
| Jan 30, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 1.12% | 4,867,000 |
| Jan 29, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | - | 19,988,782 |
| Jan 28, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | - | 4,088,686 |
| Jan 27, 2026 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 6,594,093 |
| Jan 26, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 2,314,926 |
| Jan 23, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 3,699,120 |
| Jan 22, 2026 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 2,199,000 |
| Jan 21, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 1,307,346 |
| Jan 20, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 1,226,000 |
| Jan 19, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 2,701,000 |
| Jan 16, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 3,189,166 |
| Jan 15, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 2,926,000 |
| Jan 14, 2026 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | 2.15% | 6,215,782 |
| Jan 13, 2026 | 0.92 | 0.95 | 0.85 | 0.93 | 0.93 | 2.20% | 7,574,413 |
| Jan 12, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -4.21% | 14,196,107 |
| Jan 9, 2026 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 2,968,679 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -2.08% | 7,291,572 |
| Jan 7, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 3,266,782 |
| Jan 6, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 4,702,929 |
| Jan 5, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 5,851,338 |
| Jan 2, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 2,466,511 |
| Dec 31, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 3,549,590 |
| Dec 30, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 1,787,080 |
| Dec 29, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 8,930,304 |
| Dec 24, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,651,978 |
| Dec 23, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,099,564 |
| Dec 22, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 915,000 |
| Dec 19, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 2,538,522 |
| Dec 18, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 1,963,000 |
| Dec 17, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 2,274,000 |
| Dec 16, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 2,408,431 |
| Dec 15, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 3,040,000 |
| Dec 12, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 2,257,000 |
| Dec 11, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 2,057,000 |
| Dec 10, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 1,565,000 |
| Dec 9, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 2,792,000 |
| Dec 8, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 2,865,000 |
| Dec 5, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 5,126,029 |
| Dec 4, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,900,856 |
| Dec 3, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | - | 4,717,000 |
| Dec 2, 2025 | 0.99 | 1.04 | 0.97 | 1.03 | 1.03 | 4.04% | 8,155,900 |
| Dec 1, 2025 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | -10.81% | 24,864,740 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 2,421,000 |
| Nov 27, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 2.80% | 2,895,610 |
| Nov 26, 2025 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 7,859,480 |
| Nov 25, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 3,708,900 |
| Nov 24, 2025 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 4.72% | 6,218,733 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.50% | 5,976,278 |
| Nov 20, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 2,353,112 |
| Nov 19, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 3,558,000 |
| Nov 18, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 2,299,842 |
| Nov 17, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 3,819,676 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -4.07% | 5,701,000 |
| Nov 13, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 4,023,284 |
| Nov 12, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 2,893,000 |
| Nov 11, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 1,458,000 |
| Nov 10, 2025 | 1.20 | 1.26 | 1.19 | 1.25 | 1.25 | 4.17% | 4,050,365 |
| Nov 7, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 1,821,000 |
| Nov 6, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 2,318,916 |
| Nov 5, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 2,288,226 |
| Nov 4, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -3.25% | 2,550,000 |
| Nov 3, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 1,661,346 |
| Oct 31, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 3,610,052 |
| Oct 30, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,948,747 |
| Oct 28, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,010,131 |
| Oct 27, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 3,383,850 |
| Oct 24, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 1,402,955 |
| Oct 23, 2025 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 5,471,040 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 3,049,821 |
| Oct 21, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 0.81% | 2,633,000 |
| Oct 20, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 2,297,821 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -7.58% | 11,152,450 |
| Oct 16, 2025 | 1.30 | 1.34 | 1.28 | 1.32 | 1.32 | 1.54% | 2,952,406 |
| Oct 15, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 5.69% | 3,589,060 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -3.15% | 6,576,000 |
| Oct 13, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | -3.05% | 6,649,112 |