HKSE - Delayed Quote HKD

EAST BUY (1797.HK)

Compare
16.180
+0.440
+(2.80%)
At close: January 21 at 4:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202515.92016.40015.18016.18016.18020,826,099
Jan 20, 202517.20017.62015.70015.74015.74023,049,654
Jan 17, 202517.00017.40016.72016.72016.72016,374,500
Jan 16, 202516.36016.98016.36016.66016.66012,293,932
Jan 15, 202516.16016.46015.90016.36016.36011,721,500
Jan 14, 202515.80016.28015.76016.00016.00018,805,000
Jan 13, 202516.50016.56015.58015.80015.80013,758,054
Jan 10, 202517.00017.12016.02016.46016.46021,069,500
Jan 9, 202517.30018.64016.88017.62017.62032,765,000
Jan 8, 202516.98017.68016.64017.30017.30027,032,500
Jan 7, 202515.88016.98015.60016.86016.86026,445,600
Jan 6, 202516.76017.06015.56015.68015.68023,553,700
Jan 3, 202518.90019.16016.50016.78016.78030,224,790
Jan 2, 202518.94019.28018.20018.50018.50028,252,100
Dec 31, 202418.00018.00018.00018.00018.000-
Dec 30, 202417.04018.52017.02017.92017.92024,368,000
Dec 27, 202417.66020.20017.00017.22017.22051,063,662
Dec 24, 202417.92017.92017.92017.92017.920-
Dec 23, 202416.40018.88015.86017.32017.32085,114,070
Dec 20, 202414.86016.94014.86016.36016.36084,815,467
Dec 19, 202414.06014.22013.72014.16014.1606,294,816
Dec 18, 202414.26014.36014.10014.16014.1603,866,700
Dec 17, 202414.44014.62014.10014.10014.1006,758,120
Dec 16, 202414.92015.00014.30014.42014.4206,726,233
Dec 13, 202415.46015.54014.80014.86014.8609,567,224
Dec 12, 202415.58015.94015.20015.64015.6409,058,700
Dec 11, 202415.78016.12015.34015.40015.4008,712,077
Dec 10, 202417.00017.50015.48015.50015.50019,210,200
Dec 9, 202415.08016.22014.92016.20016.20014,464,000
Dec 6, 202414.52015.42014.48015.08015.08011,642,030
Dec 5, 202414.84014.92014.30014.64014.6406,870,700
Dec 4, 202414.86014.98014.64014.84014.8404,939,100
Dec 3, 202414.76015.00014.58014.78014.7806,571,518
Dec 2, 202414.72014.86014.32014.76014.7608,122,500
Nov 29, 202414.60015.20014.50014.72014.72010,835,500
Nov 28, 202414.60014.96014.36014.36014.3605,897,500
Nov 27, 202414.68014.78013.92014.52014.52011,643,200
Nov 26, 202415.24015.28014.64014.68014.6808,989,150
Nov 25, 202414.16015.20014.02015.02015.02020,157,300
Nov 22, 202414.30014.42013.62013.78013.7807,864,022
Nov 21, 202414.66014.66014.16014.20014.2005,379,000
Nov 20, 202414.50014.70014.30014.58014.5804,485,018
Nov 19, 202414.70014.80014.20014.50014.5005,581,521
Nov 18, 202414.76014.94014.42014.54014.5404,927,639
Nov 15, 202414.72014.96014.38014.56014.5608,291,000
Nov 14, 202415.64015.64014.62014.68014.68012,335,600
Nov 13, 202415.52015.84015.18015.64015.6408,933,638
Nov 12, 202416.36016.62015.34015.50015.50012,185,197
Nov 11, 202416.00016.70015.72016.16016.16015,831,000
Nov 8, 202417.50018.04016.60016.78016.78023,815,372
Nov 7, 202415.54017.38015.20017.04017.04026,627,884
Nov 6, 202415.88015.90015.32015.42015.42010,195,810
Nov 5, 202415.38015.86015.06015.84015.84017,657,663
Nov 4, 202414.88015.80014.80015.38015.38018,305,700
Nov 1, 202414.90015.04014.40014.66014.6605,858,600
Oct 31, 202414.48014.90014.32014.80014.80010,925,603
Oct 30, 202414.94015.08014.24014.36014.36010,107,603
Oct 29, 202415.40015.50014.68014.82014.82014,703,600
Oct 28, 202414.12015.20014.08014.90014.90025,939,316
Oct 25, 202414.24014.28013.46013.96013.96023,007,400
Oct 24, 202415.12015.18014.02014.16014.16033,820,415
Oct 23, 202416.00016.00015.26015.56015.56019,393,122
Oct 22, 202416.38016.56015.78015.86015.86012,419,053
Oct 21, 202416.92017.24016.20016.30016.30016,406,600
Oct 18, 202415.78017.04015.62016.62016.62020,380,900
Oct 17, 202416.22016.80015.60015.78015.78012,119,936
Oct 16, 202415.52016.56015.46016.30016.30019,610,170
Oct 15, 202416.58016.58015.32015.44015.44026,495,960
Oct 14, 202418.30018.30016.50017.06017.06024,733,788
Oct 10, 202419.32019.58018.18018.58018.58023,162,231
Oct 9, 202420.70022.35018.38018.92018.92036,457,305
Oct 8, 202425.05026.60019.72020.85020.85050,388,829
Oct 7, 202427.35027.35022.65024.45024.45017,405,454
Oct 4, 202425.35027.70025.00026.00026.00011,905,450
Oct 3, 202429.10030.00023.20025.35025.35027,683,089
Oct 2, 202419.82029.05019.80028.90028.90032,435,879
Sep 30, 202417.06019.96016.60019.76019.76041,306,920
Sep 27, 202414.80016.00014.72015.94015.94026,347,296
Sep 26, 202413.20014.44012.94014.42014.42025,789,708
Sep 25, 202413.30013.72012.98013.08013.08011,731,704
Sep 24, 202412.50013.18012.12013.08013.08016,602,200
Sep 23, 202412.70013.00012.44012.50012.5004,780,933
Sep 20, 202412.28012.98012.16012.70012.7008,028,999
Sep 19, 202412.24012.64012.00012.38012.3806,606,700
Sep 17, 202411.88012.26011.58012.20012.2001,717,200
Sep 16, 202412.06012.18011.76011.88011.880789,000
Sep 13, 202412.24012.46012.02012.08012.0804,695,000
Sep 12, 202412.62013.04012.06012.10012.1007,149,500
Sep 11, 202412.70012.74012.42012.60012.6002,783,075
Sep 10, 202412.88012.94012.60012.72012.7203,745,907
Sep 9, 202412.58012.94012.10012.88012.8807,241,210
Sep 5, 202412.54012.70012.34012.58012.5803,717,500
Sep 4, 202412.80012.82012.42012.54012.5403,869,100
Sep 3, 202412.88013.08012.70012.82012.8205,057,500
Sep 2, 202413.06013.20012.40012.78012.7807,511,500
Aug 30, 202412.16013.16012.04013.00013.00017,071,700
Aug 29, 202411.94012.16011.52012.14012.1408,022,277
Aug 28, 202412.02012.24011.76011.94011.9406,743,045
Aug 27, 202411.56012.38011.30011.90011.90012,142,744
Aug 26, 202410.82012.12010.82011.56011.56017,502,599
Aug 23, 202410.56011.10010.40010.88010.8809,324,712
Aug 22, 202410.72010.94010.54010.58010.5805,159,514
Aug 21, 202410.90010.90010.64010.72010.7203,422,000
Aug 20, 202411.10011.20010.82010.90010.9003,978,000
Aug 19, 202410.78011.18010.76011.04011.0407,495,000
Aug 16, 202410.62010.84010.48010.68010.6804,880,000
Aug 15, 202410.14010.64010.00010.60010.6009,606,050
Aug 14, 202411.18011.20010.16010.20010.20013,093,700
Aug 13, 202411.14011.30010.84011.14011.1408,515,050
Aug 12, 202411.56011.72011.04011.14011.1408,551,826
Aug 9, 202411.96012.06011.52011.56011.5606,393,070
Aug 8, 202412.10012.28011.76011.80011.8009,851,163
Aug 7, 202412.54013.08012.16012.40012.40023,272,073
Aug 6, 202412.14012.28011.56012.10012.10013,805,300
Aug 5, 202412.10012.82011.34011.76011.76028,658,550
Aug 2, 202410.48012.04010.38011.88011.88042,562,666
Aug 1, 202410.50010.80010.22010.36010.36017,585,357
Jul 31, 20249.98011.0209.85010.86010.86033,299,330
Jul 30, 20249.95010.1809.2209.7309.73025,363,595
Jul 29, 20249.75010.2809.5309.9209.92034,048,200
Jul 26, 202410.54010.5408.9209.5009.50092,169,330
Jul 25, 202411.80012.74011.68012.40012.40013,370,520
Jul 24, 202411.50012.28011.44011.90011.9009,495,122
Jul 23, 202411.80011.90011.42011.46011.4605,014,613
Jul 22, 202411.00012.32010.90011.72011.72018,952,400
Jul 19, 202411.58011.58010.82010.88010.88011,569,251
Jul 18, 202411.60011.84011.44011.54011.5404,928,500
Jul 17, 202411.40011.88011.40011.66011.6603,443,752
Jul 16, 202411.58011.58011.22011.52011.5204,989,919
Jul 15, 202412.22012.28011.50011.58011.5804,652,236
Jul 12, 202411.86012.28011.84012.06012.0606,680,097
Jul 11, 202411.62011.94011.62011.82011.8204,767,317
Jul 10, 202411.48011.98011.38011.62011.6209,901,366
Jul 9, 202411.82011.86011.14011.36011.36014,869,631
Jul 8, 202412.36012.40011.76011.88011.88010,751,850
Jul 5, 202413.18013.18012.28012.56012.5606,426,000
Jul 4, 202413.10013.28012.96013.08013.0804,549,600
Jul 3, 202412.28013.32011.80013.10013.10016,223,300
Jul 2, 202412.46012.84012.22012.28012.2809,519,222
Jun 28, 202412.92013.10012.42012.62012.6205,843,679
Jun 27, 202412.72012.98012.50012.78012.7806,873,050
Jun 26, 202412.88013.24012.38012.76012.76014,440,624
Jun 25, 202414.04014.16012.94012.96012.96012,201,740
Jun 24, 202414.34014.34013.80013.94013.9404,778,601
Jun 21, 202414.74014.98014.04014.34014.3407,686,079
Jun 20, 202414.52015.36014.52014.74014.74010,909,500
Jun 19, 202414.28014.52014.20014.38014.3805,670,500
Jun 18, 202414.16014.46013.90014.28014.2805,995,597
Jun 17, 202414.26014.36013.88014.14014.1407,919,732
Jun 14, 202414.60014.68014.04014.24014.24012,030,138
Jun 13, 202413.94014.70013.80014.48014.48018,031,110
Jun 12, 202413.84014.34013.66013.68013.68013,839,740
Jun 11, 202415.10015.12013.58013.90013.90026,419,534
Jun 7, 202415.30016.06015.22015.32015.32013,214,040
Jun 6, 202415.40015.86014.86014.96014.96010,902,631
Jun 5, 202415.64015.76015.26015.38015.38012,676,847
Jun 4, 202416.50016.52015.60015.82015.82016,471,544
Jun 3, 202418.60018.66016.40016.52016.52025,471,623
May 31, 202419.26019.78018.34018.34018.34039,021,605
May 30, 202418.60019.22018.22019.14019.1406,260,340
May 29, 202418.66019.30018.44018.76018.7606,559,950
May 28, 202418.48018.90018.28018.66018.6606,170,070
May 27, 202418.40019.58018.36018.44018.44010,299,264
May 24, 202418.88018.88017.76018.10018.1007,004,502
May 23, 202419.12019.66018.62018.76018.7608,546,000
May 22, 202418.34019.78018.34019.12019.12011,679,830
May 21, 202418.04018.92017.94018.58018.58012,761,694
May 20, 202418.78018.78018.12018.22018.22010,824,534
May 17, 202419.18020.30018.86018.96018.96021,370,993
May 16, 202418.88019.00017.68018.82018.82018,843,129
May 14, 202416.56018.96016.50018.40018.40040,736,056
May 13, 202417.10017.10016.20016.36016.36010,614,030
May 10, 202417.18017.38016.90017.10017.1005,752,002
May 9, 202416.64017.16016.64017.04017.0405,161,686
May 8, 202417.32017.40016.60016.64016.6406,409,915
May 7, 202417.36017.76017.12017.20017.2005,840,000
May 6, 202417.40017.60017.10017.36017.3608,178,550
May 3, 202418.82018.82017.60017.96017.9603,438,497
May 2, 202416.64018.00016.08017.80017.8003,991,419
Apr 30, 202417.00017.24016.64016.72016.7206,182,200
Apr 29, 202417.30017.58016.82016.92016.92011,116,000
Apr 26, 202416.08017.40016.08017.24017.24022,402,126
Apr 25, 202416.30016.52015.70015.96015.96028,185,150
Apr 24, 202417.72017.72016.94017.62017.6208,832,830
Apr 23, 202417.28017.80017.18017.58017.58011,521,980
Apr 22, 202416.46017.16016.26017.02017.0209,767,878
Apr 19, 202416.20016.86016.00016.38016.38011,778,837
Apr 18, 202415.70016.54015.40016.34016.34011,628,288
Apr 17, 202415.80015.92015.36015.70015.7005,964,197
Apr 16, 202415.90015.90015.26015.40015.4005,842,453
Apr 15, 202415.76016.08015.44015.84015.8406,703,561
Apr 12, 202415.70016.28015.02016.00016.00016,563,126
Apr 11, 202416.34016.58015.20015.70015.70025,716,796
Apr 10, 202417.30017.68015.98016.34016.34025,708,000
Apr 9, 202417.66018.24017.00017.10017.10019,156,030
Apr 8, 202419.54020.20017.70017.70017.70029,889,300
Apr 5, 202420.80020.80019.48019.48019.4804,643,080
Apr 3, 202420.80020.95020.10020.80020.8006,717,498
Apr 2, 202421.00021.70020.55020.80020.8008,815,417
Mar 28, 202420.70021.15020.55020.80020.8009,762,400
Mar 27, 202422.20022.20020.85020.90020.9008,631,500
Mar 26, 202423.00023.20022.10022.10022.1004,761,000
Mar 25, 202422.95023.15021.90022.70022.70010,155,180
Mar 22, 202423.20023.20022.55022.65022.6506,851,944
Mar 21, 202423.40023.80022.85023.05023.0505,637,800
Mar 20, 202423.00023.45022.80023.25023.2503,508,030
Mar 19, 202423.45023.50022.90023.00023.0005,769,979
Mar 18, 202423.20023.80022.60023.50023.5009,628,921
Mar 15, 202424.55024.55023.75023.90023.9004,112,994
Mar 14, 202424.65025.00024.00024.55024.5504,931,170
Mar 13, 202424.80025.30024.50024.65024.6506,196,000
Mar 12, 202424.00024.80023.80024.80024.8007,613,344
Mar 11, 202423.45024.25023.25023.85023.8506,435,227
Mar 8, 202423.30023.80023.05023.15023.1504,517,000
Mar 7, 202423.40023.50022.60022.90022.9007,203,808
Mar 6, 202423.50023.85023.20023.45023.4504,272,083
Mar 5, 202424.50024.60023.40023.50023.5007,251,653
Mar 4, 202424.50025.05024.05024.75024.7507,672,191
Mar 1, 202424.20025.15023.55024.75024.75014,357,140
Feb 29, 202422.60024.40022.60024.20024.20012,777,670
Feb 28, 202423.30023.75022.65022.80022.80011,151,619
Feb 27, 202424.25024.25022.90023.50023.50015,721,437
Feb 26, 202424.15024.85024.15024.45024.4505,841,550
Feb 23, 202424.70024.95024.00024.50024.5006,120,500
Feb 22, 202424.80025.15024.35024.85024.8505,998,354
Feb 21, 202424.40025.80024.15025.00025.0009,201,404
Feb 20, 202424.00024.90023.45024.85024.8506,914,846
Feb 19, 202424.70024.70023.70024.10024.1007,641,610
Feb 16, 202424.10025.75024.10025.45025.4502,423,500
Feb 15, 202424.95024.95023.80024.60024.6002,672,330
Feb 14, 202422.45025.10021.80024.95024.9505,111,000
Feb 9, 202423.35023.35023.35023.35023.350-
Feb 8, 202423.35024.15022.90023.70023.7007,443,220
Feb 7, 202424.60024.95023.25023.35023.35011,476,431
Feb 6, 202424.80024.95024.05024.50024.5009,218,356
Feb 5, 202423.90025.35023.90024.80024.8009,549,169
Feb 2, 202424.60025.15023.50024.25024.25010,209,384
Feb 1, 202424.55024.65023.65024.55024.55017,463,920
Jan 31, 202421.80023.35021.80023.00023.00014,028,088
Jan 30, 202421.60022.10020.95021.65021.6508,620,667
Jan 29, 202422.45023.35021.10021.50021.50017,171,145
Jan 26, 202424.20024.20022.20022.20022.20018,196,825
Jan 25, 202424.70024.70022.95024.20024.20028,602,878
Jan 24, 202425.60026.55024.85026.40026.40012,059,642
Jan 23, 202423.80025.90023.80024.90024.90011,881,575
Jan 22, 202424.65024.80023.30023.55023.5509,882,022

Related Tickers

0667.HK CHINA EAST EDU
2.550
+0.79%
 
9901.HK New Oriental Education & Technology Group Inc.
46.700
-0.11%
 
0839.HK CHINA EDU GROUP
3.290
+0.61%
 
1565.HK VIRSCEND EDU
0.210
-0.94%
 
2779.HK China Xinhua Education Group Limited
0.730
0.00%
 
1851.HK GINGKO EDU
0.700
-4.11%
 
1765.HK XJ INTL HLDGS
0.152
-0.65%
 
0382.HK EDVANTAGE GROUP
2.040
-1.92%
 
6169.HK China YuHua Education Corporation Limited
0.370
-5.13%
 
1773.HK TIANLI INT HLDG
4.040
+1.10%