China New Higher Education Group Limited (HKG:2001)
Hong Kong
· Delayed Price · Currency is HKD 0.740
+0.010 (1.37%)
Apr 29, 2026, 4:08 PM HKT
HKG:2001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | 1.37% | 3,293,526 |
| Apr 28, 2026 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -1.35% | 2,773,986 |
| Apr 27, 2026 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | - | 1,384,000 |
| Apr 24, 2026 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | - | 2,570,000 |
| Apr 23, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 699,889 |
| Apr 22, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | - | 631,000 |
| Apr 21, 2026 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | - | 1,025,910 |
| Apr 20, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 1,549,000 |
| Apr 17, 2026 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 1,082,000 |
| Apr 16, 2026 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 2.70% | 3,144,391 |
| Apr 15, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | - | 2,412,701 |
| Apr 14, 2026 | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | -6.33% | 11,196,941 |
| Apr 13, 2026 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 1,444,910 |
| Apr 10, 2026 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 1,361,378 |
| Apr 9, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | - | 516,834 |
| Apr 8, 2026 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | - | 3,861,559 |
| Apr 2, 2026 | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | -1.25% | 988,782 |
| Apr 1, 2026 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 2.56% | 1,617,016 |
| Mar 31, 2026 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 1.30% | 1,031,282 |
| Mar 30, 2026 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.28% | 2,190,000 |
| Mar 27, 2026 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 1,395,956 |
| Mar 26, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 1,053,000 |
| Mar 25, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | - | 603,000 |
| Mar 24, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 1,250,000 |
| Mar 23, 2026 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -2.47% | 8,866,821 |
| Mar 20, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 2,321,731 |
| Mar 19, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -3.57% | 2,395,278 |
| Mar 18, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | - | 1,451,000 |
| Mar 17, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 1,536,301 |
| Mar 16, 2026 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 1.22% | 2,658,398 |
| Mar 13, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -3.53% | 2,210,518 |
| Mar 12, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 2,900,142 |
| Mar 11, 2026 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 2,036,346 |
| Mar 10, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 3,783,000 |
| 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 |