China General Education Group Limited (HKG:2175)
Hong Kong
· Delayed Price · Currency is HKD 2.790
+0.020 (0.72%)
Mar 10, 2026, 2:27 PM HKT
HKG:2175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.78 | 2.87 | 2.78 | 2.79 | - | 0.72% | 95,000 |
| Mar 9, 2026 | 2.78 | 2.79 | 2.77 | 2.77 | 2.77 | -0.36% | 183,000 |
| Mar 6, 2026 | 2.78 | 2.82 | 2.78 | 2.78 | 2.78 | -0.36% | 183,000 |
| Mar 5, 2026 | 2.80 | 2.83 | 2.77 | 2.79 | 2.79 | -1.41% | 181,000 |
| Mar 4, 2026 | 2.77 | 2.83 | 2.76 | 2.83 | 2.83 | 1.07% | 182,000 |
| Mar 3, 2026 | 2.76 | 2.90 | 2.75 | 2.80 | 2.80 | 1.45% | 286,000 |
| Mar 2, 2026 | 2.76 | 2.82 | 2.76 | 2.76 | 2.76 | -1.78% | 183,000 |
| Feb 27, 2026 | 2.81 | 2.86 | 2.80 | 2.81 | 2.81 | -1.40% | 185,000 |
| Feb 26, 2026 | 2.81 | 2.88 | 2.81 | 2.85 | 2.85 | 1.06% | 177,000 |
| Feb 25, 2026 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | -1.05% | 183,000 |
| Feb 24, 2026 | 3.00 | 3.00 | 2.79 | 2.85 | 2.85 | 2.15% | 176,000 |
| Feb 23, 2026 | 2.76 | 2.79 | 2.76 | 2.79 | 2.79 | 0.36% | 182,000 |
| Feb 20, 2026 | 2.78 | 2.79 | 2.76 | 2.78 | 2.78 | - | 183,000 |
| Feb 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Feb 13, 2026 | 2.79 | 2.84 | 2.79 | 2.80 | 2.80 | -1.41% | 182,000 |
| Feb 12, 2026 | 2.76 | 2.93 | 2.76 | 2.84 | 2.84 | -3.07% | 178,000 |
| Feb 11, 2026 | 2.96 | 2.99 | 2.92 | 2.93 | 2.93 | 2.09% | 188,000 |
| Feb 10, 2026 | 2.99 | 3.12 | 2.86 | 2.87 | 2.87 | -3.04% | 193,000 |
| Feb 9, 2026 | 3.04 | 3.18 | 2.88 | 2.96 | 2.96 | -2.95% | 171,000 |
| Feb 6, 2026 | 2.79 | 3.05 | 2.79 | 3.05 | 3.05 | - | 199,000 |
| Feb 5, 2026 | 2.74 | 3.05 | 2.74 | 3.05 | 3.05 | 10.11% | 218,000 |
| Feb 4, 2026 | 2.76 | 2.83 | 2.69 | 2.77 | 2.77 | 1.84% | 182,000 |
| Feb 3, 2026 | 2.79 | 2.79 | 2.72 | 2.72 | 2.72 | -2.51% | 191,000 |
| Feb 2, 2026 | 2.84 | 2.84 | 2.70 | 2.79 | 2.79 | -1.76% | 178,000 |
| Jan 30, 2026 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | -0.70% | 181,000 |
| Jan 29, 2026 | 2.92 | 2.92 | 2.83 | 2.86 | 2.86 | 0.70% | 188,000 |
| Jan 28, 2026 | 2.93 | 2.93 | 2.83 | 2.84 | 2.84 | -3.07% | 238,000 |
| Jan 27, 2026 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 2.81% | 174,000 |
| Jan 26, 2026 | 2.94 | 2.94 | 2.78 | 2.85 | 2.85 | -1.72% | 176,000 |
| Jan 23, 2026 | 2.80 | 2.91 | 2.80 | 2.90 | 2.90 | 2.47% | 173,000 |
| Jan 22, 2026 | 2.94 | 2.94 | 2.81 | 2.83 | 2.83 | -3.08% | 181,000 |
| Jan 21, 2026 | 2.94 | 2.94 | 2.85 | 2.92 | 2.92 | 2.82% | 173,000 |
| Jan 20, 2026 | 2.88 | 2.95 | 2.78 | 2.84 | 2.84 | - | 179,000 |
| Jan 19, 2026 | 2.80 | 2.90 | 2.77 | 2.84 | 2.84 | 1.43% | 202,000 |
| Jan 16, 2026 | 2.85 | 2.94 | 2.74 | 2.80 | 2.80 | - | 177,000 |
| Jan 15, 2026 | 2.99 | 2.99 | 2.68 | 2.80 | 2.80 | -0.71% | 182,000 |
| Jan 14, 2026 | 2.83 | 2.97 | 2.64 | 2.82 | 2.82 | 5.62% | 196,000 |
| Jan 13, 2026 | 2.84 | 2.84 | 2.65 | 2.67 | 2.67 | -2.91% | 204,000 |
| Jan 12, 2026 | 2.95 | 3.07 | 2.75 | 2.75 | 2.75 | -8.03% | 182,000 |
| Jan 9, 2026 | 3.01 | 3.19 | 2.98 | 2.99 | 2.99 | -0.66% | 168,000 |
| Jan 8, 2026 | 3.19 | 3.21 | 3.01 | 3.01 | 3.01 | -3.22% | 175,000 |
| Jan 7, 2026 | 3.20 | 3.20 | 3.09 | 3.11 | 3.11 | -0.64% | 173,000 |
| Jan 6, 2026 | 3.30 | 3.30 | 3.10 | 3.13 | 3.13 | -2.49% | 157,000 |
| Jan 5, 2026 | 3.20 | 3.24 | 3.16 | 3.21 | 3.21 | -4.46% | 162,000 |
| Jan 2, 2026 | 3.13 | 3.41 | 3.13 | 3.36 | 3.36 | 4.35% | 166,000 |
| Dec 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,000 |
| Dec 30, 2025 | 3.23 | 3.30 | 3.16 | 3.22 | 3.22 | 1.90% | 165,000 |
| Dec 29, 2025 | 3.14 | 3.19 | 3.12 | 3.16 | 3.16 | -0.32% | 160,000 |
| Dec 24, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Dec 23, 2025 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | -1.55% | 159,000 |
| Dec 22, 2025 | 3.30 | 3.30 | 3.16 | 3.22 | 3.22 | 0.31% | 159,000 |
| Dec 19, 2025 | 3.36 | 3.36 | 3.17 | 3.21 | 3.21 | - | 163,000 |
| Dec 18, 2025 | 3.30 | 3.34 | 3.15 | 3.21 | 3.21 | - | 262,000 |
| Dec 17, 2025 | 3.42 | 3.42 | 3.14 | 3.21 | 3.21 | 0.31% | 167,000 |
| Dec 16, 2025 | 3.48 | 3.48 | 3.07 | 3.20 | 3.20 | -1.54% | 790,000 |
| Dec 15, 2025 | 3.15 | 3.33 | 3.15 | 3.25 | 3.25 | -4.13% | 34,000 |
| Dec 12, 2025 | 3.40 | 3.50 | 3.29 | 3.39 | 3.39 | -0.29% | 808,000 |
| Dec 11, 2025 | 3.18 | 3.43 | 3.11 | 3.40 | 3.40 | 6.92% | 954,000 |
| Dec 10, 2025 | 3.13 | 3.30 | 3.02 | 3.18 | 3.18 | 1.60% | 1,008,000 |
| Dec 9, 2025 | 3.16 | 3.18 | 3.05 | 3.13 | 3.13 | -0.95% | 763,000 |
| Dec 8, 2025 | 3.16 | 3.42 | 3.10 | 3.16 | 3.16 | - | 811,000 |
| Dec 5, 2025 | 3.25 | 3.46 | 3.01 | 3.16 | 3.16 | -2.77% | 936,000 |
| Dec 4, 2025 | 3.23 | 3.33 | 3.18 | 3.25 | 3.25 | 2.20% | 836,000 |
| Dec 3, 2025 | 3.34 | 3.36 | 3.18 | 3.18 | 3.18 | -4.79% | 667,000 |
| Dec 2, 2025 | 3.21 | 3.34 | 3.21 | 3.34 | 3.34 | 1.52% | 739,000 |
| Dec 1, 2025 | 3.40 | 3.46 | 3.23 | 3.29 | 3.29 | -1.50% | 804,000 |
| Nov 28, 2025 | 3.80 | 3.80 | 3.17 | 3.34 | 3.34 | 4.37% | 778,000 |
| Nov 27, 2025 | 3.30 | 3.41 | 3.17 | 3.20 | 3.20 | -3.03% | 771,000 |
| Nov 26, 2025 | 3.45 | 3.50 | 3.23 | 3.30 | 3.30 | -2.94% | 798,000 |
| Nov 25, 2025 | 3.51 | 3.52 | 3.29 | 3.40 | 3.40 | -3.13% | 646,000 |
| Nov 24, 2025 | 3.52 | 3.52 | 3.19 | 3.51 | 3.51 | 1.45% | 757,000 |
| Nov 21, 2025 | 3.23 | 3.59 | 2.84 | 3.46 | 3.46 | 6.79% | 672,000 |
| Nov 20, 2025 | 3.28 | 3.36 | 2.93 | 3.24 | 3.24 | -0.31% | 802,000 |
| Nov 19, 2025 | 3.28 | 3.40 | 3.04 | 3.25 | 3.25 | -1.52% | 717,000 |
| Nov 18, 2025 | 3.38 | 3.47 | 3.19 | 3.30 | 3.30 | -2.65% | 713,000 |
| Nov 17, 2025 | 3.29 | 3.64 | 3.16 | 3.39 | 3.39 | 3.04% | 923,000 |
| Nov 14, 2025 | 3.39 | 3.39 | 3.18 | 3.29 | 3.29 | -2.08% | 912,000 |
| Nov 13, 2025 | 3.45 | 3.53 | 3.15 | 3.36 | 3.36 | -2.04% | 912,000 |
| Nov 12, 2025 | 3.52 | 3.53 | 3.32 | 3.43 | 3.43 | -2.00% | 907,000 |
| Nov 11, 2025 | 3.55 | 3.55 | 3.35 | 3.50 | 3.50 | -1.41% | 839,000 |
| Nov 10, 2025 | 3.48 | 3.62 | 3.42 | 3.55 | 3.55 | 2.31% | 947,000 |
| Nov 7, 2025 | 3.76 | 3.79 | 3.10 | 3.47 | 3.47 | -7.47% | 548,000 |
| Nov 6, 2025 | 3.45 | 3.75 | 3.45 | 3.75 | 3.75 | 8.70% | 471,000 |
| Nov 5, 2025 | 3.45 | 3.49 | 3.25 | 3.45 | 3.45 | 0.58% | 310,000 |
| Nov 4, 2025 | 3.29 | 3.64 | 3.29 | 3.43 | 3.43 | 4.26% | 471,000 |
| Nov 3, 2025 | 3.17 | 3.30 | 3.01 | 3.29 | 3.29 | 3.79% | 312,000 |
| Oct 31, 2025 | 3.01 | 3.20 | 2.99 | 3.17 | 3.17 | 5.32% | 477,000 |
| Oct 30, 2025 | 3.08 | 3.08 | 2.84 | 3.01 | 3.01 | -2.27% | 237,000 |
| Oct 28, 2025 | 3.08 | 3.11 | 2.77 | 3.08 | 3.08 | 4.41% | 350,000 |
| Oct 27, 2025 | 2.91 | 2.99 | 2.75 | 2.95 | 2.95 | 1.37% | 251,000 |
| Oct 24, 2025 | 2.99 | 3.02 | 2.76 | 2.91 | 2.91 | -2.68% | 230,000 |
| Oct 23, 2025 | 2.53 | 2.99 | 2.53 | 2.99 | 2.99 | 18.18% | 619,000 |
| Oct 22, 2025 | 2.47 | 2.64 | 2.26 | 2.53 | 2.53 | 2.02% | 274,000 |
| Oct 21, 2025 | 2.53 | 2.53 | 2.45 | 2.48 | 2.48 | -2.75% | 260,000 |
| Oct 20, 2025 | 2.55 | 2.68 | 2.49 | 2.55 | 2.55 | 3.24% | 295,000 |
| Oct 17, 2025 | 2.60 | 2.73 | 2.34 | 2.47 | 2.47 | -0.80% | 330,000 |
| Oct 16, 2025 | 2.48 | 2.92 | 2.33 | 2.49 | 2.49 | 0.40% | 340,000 |
| Oct 15, 2025 | 2.78 | 3.00 | 2.57 | 2.48 | 2.48 | -10.79% | 277,000 |
| Oct 14, 2025 | 2.53 | 2.78 | 2.46 | 2.78 | 2.78 | 14.40% | 473,000 |
| Oct 13, 2025 | 2.38 | 2.50 | 2.20 | 2.43 | 2.43 | 6.58% | 347,000 |