China General Education Group Limited (HKG:2175)
Hong Kong
· Delayed Price · Currency is HKD 3.200
-0.120 (-3.61%)
Apr 29, 2026, 4:08 PM HKT
HKG:2175 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.31 | 3.33 | 3.19 | 3.20 | 3.20 | -3.61% | 778,000 |
| Apr 28, 2026 | 3.28 | 3.34 | 3.13 | 3.32 | 3.32 | 4.40% | 1,252,000 |
| Apr 27, 2026 | 3.45 | 3.45 | 3.18 | 3.18 | 3.18 | -6.74% | 247,000 |
| Apr 24, 2026 | 3.59 | 3.59 | 3.31 | 3.41 | 3.41 | -1.73% | 737,000 |
| Apr 23, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.47 | 0.29% | 1,221,000 |
| Apr 22, 2026 | 3.45 | 3.48 | 3.29 | 3.46 | 3.46 | 4.22% | 1,079,000 |
| Apr 21, 2026 | 3.47 | 3.47 | 3.32 | 3.32 | 3.32 | -1.78% | 879,000 |
| Apr 20, 2026 | 3.48 | 3.49 | 3.26 | 3.38 | 3.38 | -2.59% | 1,194,000 |
| Apr 17, 2026 | 3.46 | 3.54 | 3.40 | 3.47 | 3.47 | 5.47% | 1,015,000 |
| Apr 16, 2026 | 3.47 | 3.47 | 3.02 | 3.29 | 3.29 | -0.30% | 802,000 |
| Apr 15, 2026 | 3.49 | 3.49 | 3.30 | 3.30 | 3.30 | -5.44% | 380,000 |
| Apr 14, 2026 | 3.55 | 3.55 | 3.33 | 3.49 | 3.49 | -2.24% | 347,000 |
| Apr 13, 2026 | 3.62 | 3.67 | 3.27 | 3.57 | 3.57 | 4.08% | 3,133,000 |
| Apr 10, 2026 | 3.52 | 3.52 | 3.20 | 3.43 | 3.43 | -2.83% | 437,000 |
| Apr 9, 2026 | 3.40 | 3.62 | 3.26 | 3.53 | 3.53 | 3.82% | 311,000 |
| Apr 8, 2026 | 2.87 | 3.53 | 2.87 | 3.40 | 3.40 | 13.71% | 886,000 |
| Apr 2, 2026 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | -0.99% | 368,000 |
| Apr 1, 2026 | 3.06 | 3.08 | 3.01 | 3.02 | 3.02 | -1.31% | 332,000 |
| Mar 31, 2026 | 2.91 | 3.05 | 2.91 | 3.06 | 3.06 | -4.67% | 344,000 |
| Mar 30, 2026 | 3.55 | 3.65 | 3.18 | 3.21 | 3.21 | -8.29% | 369,000 |
| Mar 27, 2026 | 3.59 | 3.90 | 3.34 | 3.50 | 3.50 | -1.96% | 1,700,000 |
| Mar 26, 2026 | 3.00 | 3.61 | 2.98 | 3.57 | 3.57 | 28.88% | 1,476,000 |
| Mar 25, 2026 | 2.74 | 2.92 | 2.74 | 2.77 | 2.77 | 0.36% | 197,000 |
| Mar 24, 2026 | 2.74 | 2.77 | 2.74 | 2.76 | 2.76 | 0.36% | 185,000 |
| Mar 23, 2026 | 2.74 | 2.76 | 2.74 | 2.75 | 2.75 | - | 202,000 |
| Mar 20, 2026 | 2.74 | 2.80 | 2.74 | 2.75 | 2.75 | -0.72% | 182,000 |
| Mar 19, 2026 | 2.75 | 2.83 | 2.75 | 2.77 | 2.77 | - | 182,000 |
| Mar 18, 2026 | 2.76 | 2.80 | 2.74 | 2.77 | 2.77 | -0.72% | 183,000 |
| Mar 17, 2026 | 2.94 | 2.94 | 2.74 | 2.79 | 2.79 | -3.46% | 180,000 |
| Mar 16, 2026 | 2.74 | 2.89 | 2.63 | 2.89 | 2.89 | 2.12% | 209,000 |
| Mar 13, 2026 | 2.82 | 2.83 | 2.73 | 2.83 | 2.83 | 2.17% | 204,000 |
| Mar 12, 2026 | 2.71 | 2.82 | 2.71 | 2.77 | 2.77 | 0.36% | 181,000 |
| Mar 11, 2026 | 2.77 | 2.79 | 2.66 | 2.76 | 2.76 | -0.72% | 183,000 |
| Mar 10, 2026 | 2.78 | 2.87 | 2.78 | 2.78 | 2.78 | 0.36% | 184,000 |
| 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 |