China Xinhua Education Group Limited (HKG:2779)
Hong Kong
· Delayed Price · Currency is HKD 0.480
-0.005 (-1.03%)
Apr 29, 2026, 1:30 PM HKT
HKG:2779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 246,000 |
| Apr 28, 2026 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -2.02% | 252,000 |
| Apr 27, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 9,000 |
| Apr 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 99,000 |
| Apr 23, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 366,000 |
| Apr 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 21, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 401,000 |
| Apr 20, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 147,000 |
| Apr 17, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 851,000 |
| Apr 16, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 723,000 |
| Apr 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | - |
| Apr 14, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 653,000 |
| Apr 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 108,000 |
| Apr 10, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 1,236,000 |
| Apr 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 263,000 |
| Apr 8, 2026 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | - | 728,000 |
| Apr 2, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 530,000 |
| Apr 1, 2026 | 0.52 | 0.53 | 0.49 | 0.50 | 0.50 | -13.79% | 6,550,000 |
| Mar 31, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 445,000 |
| Mar 30, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 64,000 |
| Mar 27, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 312,000 |
| Mar 26, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 655,000 |
| Mar 25, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 142,000 |
| Mar 24, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 20,000 |
| Mar 23, 2026 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | -1.82% | 2,390,000 |
| Mar 20, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 509,000 |
| Mar 19, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 245,000 |
| Mar 18, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 112,000 |
| Mar 17, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 394,000 |
| Mar 16, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 114,000 |
| Mar 13, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 240,000 |
| Mar 12, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 81,000 |
| Mar 11, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | - | 895,000 |
| Mar 10, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 520,000 |
| 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 |