China Beststudy Education Group (HKG:3978)
Hong Kong
· Delayed Price · Currency is HKD 3.270
+0.010 (0.31%)
Apr 29, 2026, 4:08 PM HKT
HKG:3978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.35 | 3.35 | 3.22 | 3.30 | - | 1.23% | - |
| Apr 28, 2026 | 3.35 | 3.35 | 3.22 | 3.26 | 3.26 | -1.21% | 943,014 |
| Apr 27, 2026 | 3.27 | 3.31 | 3.22 | 3.30 | 3.30 | -0.30% | 716,503 |
| Apr 24, 2026 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | 0.61% | 924,289 |
| Apr 23, 2026 | 3.34 | 3.38 | 3.25 | 3.29 | 3.29 | -1.50% | 646,576 |
| Apr 22, 2026 | 3.28 | 3.34 | 3.22 | 3.34 | 3.34 | 1.83% | 878,004 |
| Apr 21, 2026 | 3.31 | 3.34 | 3.25 | 3.28 | 3.28 | 0.31% | 477,851 |
| Apr 20, 2026 | 3.35 | 3.36 | 3.26 | 3.27 | 3.27 | -2.97% | 979,000 |
| Apr 17, 2026 | 3.41 | 3.41 | 3.33 | 3.37 | 3.37 | -2.03% | 1,022,000 |
| Apr 16, 2026 | 3.42 | 3.47 | 3.40 | 3.44 | 3.44 | 0.58% | 337,267 |
| Apr 15, 2026 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -1.16% | 352,600 |
| Apr 14, 2026 | 3.46 | 3.49 | 3.41 | 3.46 | 3.46 | - | 1,096,451 |
| Apr 13, 2026 | 3.46 | 3.47 | 3.41 | 3.46 | 3.46 | -0.29% | 571,271 |
| Apr 10, 2026 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.29% | 614,701 |
| Apr 9, 2026 | 3.46 | 3.50 | 3.43 | 3.48 | 3.48 | 0.29% | 907,469 |
| Apr 8, 2026 | 3.43 | 3.59 | 3.43 | 3.47 | 3.47 | 0.87% | 1,275,597 |
| Apr 2, 2026 | 3.44 | 3.45 | 3.37 | 3.44 | 3.44 | - | 732,864 |
| Apr 1, 2026 | 3.45 | 3.48 | 3.41 | 3.44 | 3.44 | - | 441,718 |
| Mar 31, 2026 | 3.49 | 3.49 | 3.34 | 3.44 | 3.44 | -1.43% | 674,000 |
| Mar 30, 2026 | 3.40 | 3.55 | 3.40 | 3.49 | 3.49 | 1.45% | 1,674,427 |
| Mar 27, 2026 | 3.49 | 3.49 | 3.38 | 3.44 | 3.44 | - | 1,351,344 |
| Mar 26, 2026 | 3.43 | 3.44 | 3.33 | 3.44 | 3.44 | 0.29% | 1,739,000 |
| Mar 25, 2026 | 3.41 | 3.45 | 3.29 | 3.43 | 3.43 | 3.94% | 2,069,000 |
| Mar 24, 2026 | 3.20 | 3.35 | 3.20 | 3.30 | 3.30 | 3.45% | 2,914,000 |
| Mar 23, 2026 | 3.22 | 3.22 | 3.08 | 3.19 | 3.19 | 0.95% | 3,123,000 |
| Mar 20, 2026 | 3.15 | 3.26 | 3.08 | 3.16 | 3.16 | 0.32% | 2,665,500 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.13 | 3.15 | 3.15 | -3.08% | 1,124,000 |
| Mar 18, 2026 | 3.25 | 3.29 | 3.22 | 3.25 | 3.25 | 1.56% | 1,548,000 |
| Mar 17, 2026 | 3.21 | 3.27 | 3.18 | 3.20 | 3.20 | -0.31% | 1,048,000 |
| Mar 16, 2026 | 3.20 | 3.24 | 3.19 | 3.21 | 3.21 | - | 1,584,000 |
| Mar 13, 2026 | 3.35 | 3.35 | 3.20 | 3.21 | 3.21 | -0.62% | 1,049,000 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.19 | 3.23 | 3.23 | 0.31% | 1,501,000 |
| Mar 11, 2026 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -0.92% | 1,036,000 |
| Mar 10, 2026 | 3.43 | 3.43 | 3.25 | 3.25 | 3.25 | -1.52% | 1,978,000 |
| Mar 9, 2026 | 3.28 | 3.31 | 3.18 | 3.30 | 3.30 | -0.30% | 1,101,698 |
| Mar 6, 2026 | 3.18 | 3.48 | 3.18 | 3.31 | 3.31 | 4.09% | 1,454,458 |
| Mar 5, 2026 | 3.23 | 3.29 | 3.15 | 3.18 | 3.18 | - | 1,111,287 |
| Mar 4, 2026 | 3.23 | 3.25 | 3.10 | 3.18 | 3.18 | -1.85% | 1,730,942 |
| Mar 3, 2026 | 3.32 | 3.36 | 3.24 | 3.24 | 3.24 | -1.52% | 2,135,919 |
| Mar 2, 2026 | 3.42 | 3.42 | 3.29 | 3.29 | 3.29 | -3.80% | 1,551,937 |
| Feb 27, 2026 | 3.44 | 3.65 | 3.42 | 3.42 | 3.42 | 3.01% | 2,594,748 |
| Feb 26, 2026 | 3.45 | 3.47 | 3.32 | 3.32 | 3.32 | -2.35% | 770,844 |
| Feb 25, 2026 | 3.35 | 3.48 | 3.35 | 3.40 | 3.40 | 1.49% | 1,164,360 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | -3.74% | 780,082 |
| Feb 23, 2026 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 5.78% | 1,341,775 |
| Feb 20, 2026 | 3.33 | 3.34 | 3.21 | 3.29 | 3.29 | -1.20% | 763,128 |
| Feb 16, 2026 | 3.24 | 3.35 | 3.21 | 3.33 | 3.33 | 3.10% | 267,000 |
| Feb 13, 2026 | 3.31 | 3.31 | 3.22 | 3.23 | 3.23 | -2.71% | 1,070,904 |
| Feb 12, 2026 | 3.43 | 3.43 | 3.32 | 3.32 | 3.32 | -3.21% | 708,378 |
| Feb 11, 2026 | 3.45 | 3.46 | 3.40 | 3.43 | 3.43 | -0.29% | 255,452 |
| Feb 10, 2026 | 3.43 | 3.52 | 3.43 | 3.44 | 3.44 | - | 704,280 |
| Feb 9, 2026 | 3.46 | 3.46 | 3.36 | 3.44 | 3.44 | 2.69% | 380,988 |
| Feb 6, 2026 | 3.46 | 3.46 | 3.35 | 3.35 | 3.35 | -3.46% | 837,498 |
| Feb 5, 2026 | 3.44 | 3.48 | 3.38 | 3.47 | 3.47 | 0.87% | 1,348,722 |
| Feb 4, 2026 | 3.55 | 3.55 | 3.42 | 3.44 | 3.44 | -4.18% | 1,123,163 |
| Feb 3, 2026 | 3.58 | 3.62 | 3.50 | 3.59 | 3.59 | 2.57% | 906,033 |
| Feb 2, 2026 | 3.64 | 3.66 | 3.45 | 3.50 | 3.50 | -3.85% | 1,944,057 |
| Jan 30, 2026 | 3.53 | 3.74 | 3.49 | 3.64 | 3.64 | 3.41% | 2,715,549 |
| Jan 29, 2026 | 3.46 | 3.60 | 3.41 | 3.52 | 3.52 | 3.83% | 2,115,531 |
| Jan 28, 2026 | 3.46 | 3.49 | 3.32 | 3.39 | 3.39 | 0.59% | 1,989,205 |
| Jan 27, 2026 | 3.47 | 3.47 | 3.33 | 3.37 | 3.37 | -1.46% | 1,693,450 |
| Jan 26, 2026 | 3.54 | 3.54 | 3.40 | 3.42 | 3.42 | -4.20% | 1,004,867 |
| Jan 23, 2026 | 3.61 | 3.61 | 3.50 | 3.57 | 3.57 | -0.83% | 466,659 |
| Jan 22, 2026 | 3.51 | 3.60 | 3.50 | 3.60 | 3.60 | 2.56% | 734,006 |
| Jan 21, 2026 | 3.61 | 3.61 | 3.46 | 3.51 | 3.51 | -3.04% | 2,186,341 |
| Jan 20, 2026 | 3.63 | 3.67 | 3.55 | 3.62 | 3.62 | -0.28% | 514,799 |
| Jan 19, 2026 | 3.73 | 3.75 | 3.62 | 3.63 | 3.63 | -3.97% | 2,271,323 |
| Jan 16, 2026 | 3.62 | 3.80 | 3.58 | 3.78 | 3.78 | 4.42% | 3,051,834 |
| Jan 15, 2026 | 3.81 | 3.81 | 3.57 | 3.62 | 3.62 | -3.47% | 2,348,240 |
| Jan 14, 2026 | 3.80 | 3.84 | 3.73 | 3.75 | 3.75 | -2.09% | 1,673,593 |
| Jan 13, 2026 | 3.85 | 3.87 | 3.79 | 3.83 | 3.83 | 1.06% | 1,732,013 |
| Jan 12, 2026 | 3.87 | 3.89 | 3.76 | 3.79 | 3.79 | -2.07% | 1,353,981 |
| Jan 9, 2026 | 3.89 | 3.90 | 3.82 | 3.87 | 3.87 | -0.51% | 748,263 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.85 | 3.89 | 3.89 | -0.77% | 1,154,828 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.89 | 3.92 | 3.92 | -2.00% | 1,122,613 |
| Jan 6, 2026 | 3.99 | 4.07 | 3.96 | 4.00 | 4.00 | 0.25% | 773,463 |
| Jan 5, 2026 | 3.98 | 4.02 | 3.91 | 3.99 | 3.99 | 0.50% | 1,377,438 |
| Jan 2, 2026 | 3.98 | 4.09 | 3.88 | 3.97 | 3.97 | -0.50% | 1,306,700 |
| Dec 31, 2025 | 3.93 | 4.03 | 3.86 | 3.99 | 3.99 | 0.50% | 1,067,100 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.93 | 3.97 | 3.97 | -0.75% | 949,075 |
| Dec 29, 2025 | 4.15 | 4.17 | 3.96 | 4.00 | 4.00 | -3.38% | 2,437,907 |
| Dec 24, 2025 | 4.08 | 4.16 | 4.03 | 4.14 | 4.14 | 0.73% | 1,043,698 |
| Dec 23, 2025 | 4.19 | 4.19 | 4.07 | 4.11 | 4.11 | -0.72% | 2,289,285 |
| Dec 22, 2025 | 4.05 | 4.14 | 4.04 | 4.14 | 4.14 | 3.24% | 2,833,049 |
| Dec 19, 2025 | 4.08 | 4.08 | 3.96 | 4.01 | 4.01 | 0.25% | 1,296,048 |
| Dec 18, 2025 | 4.12 | 4.17 | 3.93 | 4.00 | 4.00 | -2.20% | 2,799,042 |
| Dec 17, 2025 | 4.12 | 4.20 | 4.01 | 4.09 | 4.09 | -2.15% | 2,114,019 |
| Dec 16, 2025 | 4.22 | 4.25 | 4.14 | 4.18 | 4.18 | -0.95% | 874,587 |
| Dec 15, 2025 | 4.26 | 4.32 | 4.20 | 4.22 | 4.22 | -0.94% | 874,535 |
| Dec 12, 2025 | 4.22 | 4.33 | 4.21 | 4.26 | 4.26 | 0.71% | 1,745,107 |
| Dec 11, 2025 | 4.30 | 4.34 | 4.19 | 4.23 | 4.23 | -0.94% | 1,351,501 |
| Dec 10, 2025 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -1.39% | 485,963 |
| Dec 9, 2025 | 4.38 | 4.40 | 4.22 | 4.33 | 4.33 | - | 1,434,323 |
| Dec 8, 2025 | 4.41 | 4.48 | 4.33 | 4.33 | 4.33 | -2.04% | 1,312,672 |
| Dec 5, 2025 | 4.49 | 4.50 | 4.40 | 4.42 | 4.42 | -2.00% | 889,216 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.39 | 4.51 | 4.51 | -0.88% | 4,457,554 |
| Dec 3, 2025 | 4.73 | 4.80 | 4.48 | 4.55 | 4.55 | -2.78% | 3,929,637 |
| Dec 2, 2025 | 4.71 | 4.77 | 4.59 | 4.68 | 4.68 | -0.43% | 2,226,719 |
| Dec 1, 2025 | 4.77 | 4.83 | 4.64 | 4.70 | 4.70 | -1.67% | 1,650,800 |
| Nov 28, 2025 | 4.95 | 4.99 | 4.69 | 4.78 | 4.78 | -2.25% | 1,928,524 |