China Xinhua Education Group Limited (HKG:2779)
Hong Kong
· Delayed Price · Currency is HKD 0.560
+0.010 (1.82%)
Mar 10, 2026, 3:52 PM HKT
HKG:2779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | - | - | 510,000 |
| Mar 9, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 453,000 |
| Mar 6, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 386,000 |
| Mar 5, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 179,000 |
| Mar 4, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 544,000 |
| Mar 3, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 495,000 |
| Mar 2, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | - | 382,000 |
| Feb 27, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 479,000 |
| Feb 26, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 207,000 |
| Feb 25, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 257,000 |
| Feb 24, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 443,000 |
| Feb 23, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -3.39% | 346,000 |
| Feb 20, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 320,000 |
| Feb 16, 2026 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 3.57% | 59,000 |
| Feb 13, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 307,000 |
| Feb 12, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 235,000 |
| Feb 11, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 563,000 |
| Feb 10, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 927,000 |
| Feb 9, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 213,000 |
| Feb 6, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 89,000 |
| Feb 5, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 193,000 |
| Feb 4, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 569,000 |
| Feb 3, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 829,000 |
| Feb 2, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 213,000 |
| Jan 30, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 378,000 |
| Jan 29, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 429,000 |
| Jan 28, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 131,000 |
| Jan 27, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 480,000 |
| Jan 26, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 1,503,000 |
| Jan 23, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 296,000 |
| Jan 22, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 318,000 |
| Jan 21, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 224,000 |
| Jan 20, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 296,000 |
| Jan 19, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 140,000 |
| Jan 16, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 89,000 |
| Jan 15, 2026 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 47,000 |
| Jan 14, 2026 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -1.67% | 184,000 |
| Jan 13, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 5.26% | 883,000 |
| Jan 12, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 175,000 |
| Jan 9, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 214,000 |
| Jan 8, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -3.45% | 661,000 |
| Jan 7, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 204,000 |
| Jan 6, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 103,000 |
| Jan 5, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 697,000 |
| Jan 2, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 115,000 |
| Dec 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 30, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 44,000 |
| Dec 29, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 183,000 |
| Dec 24, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 20,244 |
| Dec 23, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 101,000 |
| Dec 22, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 67,000 |
| Dec 19, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 436,000 |
| Dec 18, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 54,000 |
| Dec 17, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 1,442,000 |
| Dec 16, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -5.26% | 1,183,000 |
| Dec 15, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 998,000 |
| Dec 12, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | - | 416,000 |
| Dec 11, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 312,000 |
| Dec 10, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 140,000 |
| Dec 9, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 226,000 |
| Dec 8, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 454,000 |
| Dec 5, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -1.72% | 93,000 |
| Dec 4, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | - | 400,000 |
| Dec 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Dec 2, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 103,000 |
| Dec 1, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 97,000 |
| Nov 28, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 330,000 |
| Nov 27, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 37,000 |
| Nov 26, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 3.57% | 950,000 |
| Nov 25, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 257,000 |
| Nov 24, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 286,000 |
| Nov 21, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -5.17% | 1,405,000 |
| Nov 20, 2025 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | - | 1,557,000 |
| Nov 19, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 2,352,000 |
| Nov 18, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 1,180,000 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 57,000 |
| Nov 14, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -3.08% | 180,000 |
| Nov 13, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 240,000 |
| Nov 12, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 1,137,000 |
| Nov 11, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -2.99% | 288,000 |
| Nov 10, 2025 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 4.69% | 1,422,000 |
| Nov 7, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 918,000 |
| Nov 6, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | - | 328,000 |
| Nov 5, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 328,000 |
| Nov 4, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 345,000 |
| Nov 3, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 307,000 |
| Oct 31, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 350,000 |
| Oct 30, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 427,000 |
| Oct 28, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -2.90% | 974,000 |
| Oct 27, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 149,000 |
| Oct 24, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -2.82% | 179,000 |
| Oct 23, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 1.43% | 399,000 |
| Oct 22, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -1.41% | 319,000 |
| Oct 21, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 1,072,000 |
| Oct 20, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 225,000 |
| Oct 17, 2025 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | -4.11% | 938,000 |
| Oct 16, 2025 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | 2.82% | 1,028,000 |
| Oct 15, 2025 | 0.74 | 0.76 | 0.71 | 0.71 | 0.71 | -5.33% | 793,000 |
| Oct 14, 2025 | 0.72 | 0.78 | 0.67 | 0.75 | 0.75 | 4.17% | 2,806,000 |
| Oct 13, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | -2.70% | 695,000 |