China Xinhua Education Group Limited (2779.HK)

0.540

0.000

(0.00%)

At close: 2:41:52 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	0.540	0.550	0.530	0.540	0.540	196,000
Apr 22, 2025	0.530	0.540	0.520	0.540	0.540	659,000
Apr 17, 2025	0.520	0.520	0.520	0.520	0.520	-
Apr 16, 2025	0.510	0.520	0.500	0.520	0.520	1,683,000
Apr 15, 2025	0.530	0.530	0.510	0.520	0.520	1,145,000
Apr 14, 2025	0.520	0.540	0.510	0.530	0.530	1,081,000
Apr 11, 2025	0.500	0.530	0.500	0.520	0.520	1,379,000
Apr 10, 2025	0.540	0.540	0.500	0.520	0.520	486,000
Apr 9, 2025	0.520	0.520	0.495	0.510	0.510	941,000
Apr 8, 2025	0.530	0.530	0.500	0.530	0.530	2,302,000
Apr 7, 2025	0.550	0.570	0.520	0.520	0.520	2,243,000
Apr 3, 2025	0.570	0.600	0.570	0.600	0.600	177,000
Apr 2, 2025	0.560	0.610	0.560	0.600	0.600	2,251,000
Apr 1, 2025	0.550	0.570	0.510	0.570	0.570	7,208,000
Mar 31, 2025	0.640	0.650	0.630	0.640	0.640	2,081,000
Mar 28, 2025	0.640	0.660	0.630	0.660	0.660	793,000
Mar 27, 2025	0.710	0.710	0.640	0.640	0.640	10,728,000
Mar 26, 2025	0.680	0.710	0.680	0.710	0.710	979,000
Mar 25, 2025	0.700	0.700	0.680	0.680	0.680	292,000
Mar 24, 2025	0.690	0.700	0.680	0.700	0.700	1,033,000
Mar 21, 2025	0.700	0.730	0.680	0.700	0.700	848,000
Mar 20, 2025	0.720	0.720	0.700	0.710	0.710	364,000
Mar 19, 2025	0.720	0.720	0.710	0.720	0.720	56,000
Mar 18, 2025	0.720	0.730	0.710	0.730	0.730	86,467
Mar 17, 2025	0.690	0.730	0.680	0.720	0.720	811,000
Mar 14, 2025	0.700	0.700	0.680	0.690	0.690	471,000
Mar 13, 2025	0.690	0.700	0.670	0.700	0.700	810,000
Mar 12, 2025	0.680	0.690	0.670	0.690	0.690	572,000
Mar 11, 2025	0.680	0.680	0.660	0.670	0.670	312,000
Mar 10, 2025	0.690	0.690	0.670	0.690	0.690	462,000
Mar 7, 2025	0.690	0.700	0.680	0.690	0.690	973,000
Mar 6, 2025	0.690	0.710	0.680	0.700	0.700	911,000
Mar 5, 2025	0.680	0.700	0.680	0.700	0.700	484,000
Mar 4, 2025	0.670	0.690	0.660	0.690	0.690	367,000
Mar 3, 2025	0.700	0.700	0.670	0.670	0.670	144,000
Feb 28, 2025	0.680	0.700	0.670	0.700	0.700	122,000
Feb 27, 2025	0.680	0.700	0.680	0.700	0.700	29,000
Feb 26, 2025	0.670	0.710	0.660	0.680	0.680	846,000
Feb 25, 2025	0.660	0.680	0.660	0.670	0.670	206,000
Feb 24, 2025	0.680	0.680	0.680	0.680	0.680	793,000
Feb 21, 2025	0.670	0.690	0.670	0.680	0.680	429,000
Feb 20, 2025	0.670	0.680	0.650	0.670	0.670	95,000
Feb 19, 2025	0.690	0.700	0.650	0.670	0.670	992,000
Feb 18, 2025	0.690	0.700	0.670	0.680	0.680	724,000
Feb 17, 2025	0.710	0.720	0.690	0.690	0.690	2,088,000
Feb 14, 2025	0.710	0.720	0.690	0.710	0.710	536,000
Feb 13, 2025	0.730	0.730	0.720	0.720	0.720	184,000
Feb 12, 2025	0.710	0.740	0.700	0.740	0.740	381,000
Feb 11, 2025	0.700	0.720	0.700	0.720	0.720	437,000
Feb 10, 2025	0.700	0.720	0.690	0.710	0.710	811,000
Feb 7, 2025	0.740	0.740	0.680	0.700	0.700	981,000
Feb 6, 2025	0.710	0.740	0.700	0.740	0.740	304,000
Feb 5, 2025	0.710	0.730	0.710	0.720	0.720	63,000
Feb 4, 2025	0.730	0.740	0.700	0.730	0.730	112,000
Feb 3, 2025	0.710	0.730	0.710	0.730	0.730	69,000
Jan 28, 2025	0.740	0.740	0.740	0.740	0.740	-
Jan 27, 2025	0.740	0.740	0.740	0.740	0.740	-
Jan 24, 2025	0.730	0.750	0.710	0.740	0.740	240,000
Jan 23, 2025	0.730	0.730	0.700	0.730	0.730	49,000
Jan 22, 2025	0.730	0.730	0.730	0.730	0.730	-
Jan 21, 2025	0.730	0.730	0.720	0.730	0.730	129,000
Jan 20, 2025	0.720	0.750	0.720	0.730	0.730	382,000
Jan 17, 2025	0.710	0.720	0.710	0.720	0.720	253,000
Jan 16, 2025	0.700	0.720	0.700	0.720	0.720	568,000
Jan 15, 2025	0.710	0.720	0.690	0.720	0.720	603,000
Jan 14, 2025	0.680	0.700	0.680	0.700	0.700	529,000
Jan 13, 2025	0.670	0.690	0.670	0.680	0.680	852,000
Jan 10, 2025	0.690	0.710	0.670	0.690	0.690	348,000
Jan 9, 2025	0.680	0.700	0.680	0.690	0.690	88,000
Jan 8, 2025	0.690	0.700	0.680	0.680	0.680	243,000
Jan 7, 2025	0.700	0.700	0.690	0.690	0.690	299,000
Jan 6, 2025	0.710	0.710	0.690	0.700	0.700	191,000
Jan 3, 2025	0.710	0.710	0.680	0.710	0.710	575,000
Jan 2, 2025	0.710	0.710	0.680	0.710	0.710	209,000
Dec 31, 2024	0.720	0.720	0.720	0.720	0.720	-
Dec 30, 2024	0.700	0.720	0.700	0.720	0.720	170,000
Dec 27, 2024	0.710	0.720	0.690	0.710	0.710	134,000
Dec 24, 2024	0.710	0.710	0.710	0.710	0.710	-
Dec 23, 2024	0.700	0.720	0.690	0.720	0.720	65,000
Dec 20, 2024	0.670	0.720	0.670	0.710	0.710	58,000
Dec 19, 2024	0.710	0.710	0.690	0.690	0.690	68,000
Dec 18, 2024	0.700	0.710	0.690	0.710	0.710	275,000
Dec 17, 2024	0.690	0.710	0.690	0.700	0.700	691,000
Dec 16, 2024	0.680	0.690	0.670	0.690	0.690	56,000
Dec 13, 2024	0.660	0.680	0.650	0.680	0.680	430,000
Dec 12, 2024	0.670	0.700	0.660	0.660	0.660	245,000
Dec 11, 2024	0.700	0.700	0.670	0.700	0.700	131,000
Dec 10, 2024	0.710	0.710	0.670	0.700	0.700	544,000
Dec 9, 2024	0.670	0.690	0.660	0.690	0.690	144,000
Dec 6, 2024	0.660	0.710	0.660	0.690	0.690	407,000
Dec 5, 2024	0.660	0.680	0.660	0.680	0.680	77,000
Dec 4, 2024	0.670	0.680	0.660	0.660	0.660	351,000
Dec 3, 2024	0.680	0.710	0.670	0.670	0.670	510,000
Dec 2, 2024	0.660	0.700	0.660	0.680	0.680	818,000
Nov 29, 2024	0.760	0.760	0.660	0.660	0.660	2,685,000
Nov 28, 2024	0.770	0.790	0.760	0.790	0.790	151,000
Nov 27, 2024	0.780	0.800	0.770	0.790	0.790	447,000
Nov 26, 2024	0.760	0.780	0.760	0.780	0.780	124,000
Nov 25, 2024	0.770	0.780	0.760	0.780	0.780	261,000
Nov 22, 2024	0.790	0.790	0.760	0.780	0.780	1,291,000
Nov 21, 2024	0.790	0.800	0.770	0.790	0.790	210,000
Nov 20, 2024	0.780	0.800	0.780	0.790	0.790	1,362,000
Nov 19, 2024	0.780	0.800	0.760	0.790	0.790	767,000
Nov 18, 2024	0.770	0.790	0.770	0.770	0.770	42,000
Nov 15, 2024	0.770	0.770	0.760	0.770	0.770	15,000
Nov 14, 2024	0.780	0.800	0.750	0.770	0.770	385,000
Nov 13, 2024	0.790	0.790	0.760	0.780	0.780	277,000
Nov 12, 2024	0.800	0.800	0.780	0.790	0.790	331,000
Nov 11, 2024	0.790	0.810	0.780	0.800	0.800	238,000
Nov 8, 2024	0.810	0.820	0.760	0.790	0.790	975,000
Nov 7, 2024	0.770	0.800	0.760	0.790	0.790	802,000
Nov 6, 2024	0.810	0.810	0.750	0.780	0.780	220,000
Nov 5, 2024	0.820	0.820	0.760	0.800	0.800	521,000
Nov 4, 2024	0.820	0.830	0.790	0.790	0.790	254,000
Nov 1, 2024	0.780	0.800	0.750	0.790	0.790	257,000
Oct 31, 2024	0.780	0.780	0.740	0.760	0.760	250,000
Oct 30, 2024	0.760	0.770	0.740	0.760	0.760	360,000
Oct 29, 2024	0.810	0.810	0.750	0.770	0.770	280,000
Oct 28, 2024	0.780	0.810	0.770	0.810	0.810	110,000
Oct 25, 2024	0.790	0.800	0.780	0.780	0.780	712,000
Oct 24, 2024	0.780	0.800	0.770	0.790	0.790	157,000
Oct 23, 2024	0.790	0.800	0.780	0.780	0.780	381,000
Oct 22, 2024	0.770	0.800	0.770	0.790	0.790	547,000
Oct 21, 2024	0.810	0.820	0.780	0.810	0.810	882,000
Oct 18, 2024	0.770	0.810	0.750	0.810	0.810	907,000
Oct 17, 2024	0.770	0.770	0.750	0.770	0.770	356,000
Oct 16, 2024	0.770	0.770	0.750	0.770	0.770	213,000
Oct 15, 2024	0.760	0.780	0.750	0.770	0.770	1,022,000
Oct 14, 2024	0.770	0.790	0.730	0.770	0.770	1,190,000
Oct 10, 2024	0.800	0.820	0.730	0.800	0.800	602,000
Oct 9, 2024	0.830	0.830	0.740	0.800	0.800	1,340,000
Oct 8, 2024	0.900	0.900	0.760	0.830	0.830	2,331,000
Oct 7, 2024	0.830	0.900	0.830	0.900	0.900	3,775,000
Oct 4, 2024	0.780	0.820	0.780	0.820	0.820	629,000
Oct 3, 2024	0.780	0.850	0.740	0.780	0.780	2,892,000
Oct 2, 2024	0.740	0.810	0.740	0.780	0.780	4,813,000
Sep 30, 2024	0.680	0.720	0.660	0.720	0.720	2,560,000
Sep 27, 2024	0.670	0.700	0.630	0.680	0.680	2,068,000
Sep 26, 2024	0.620	0.670	0.620	0.670	0.670	1,137,000
Sep 25, 2024	0.630	0.630	0.610	0.620	0.620	293,000
Sep 24, 2024	0.600	0.630	0.590	0.630	0.630	1,389,000
Sep 23, 2024	0.620	0.620	0.590	0.590	0.590	191,000
Sep 20, 2024	0.600	0.600	0.600	0.600	0.600	45,000
Sep 19, 2024	0.590	0.600	0.590	0.600	0.600	354,000
Sep 17, 2024	0.590	0.590	0.580	0.590	0.590	193,000
Sep 16, 2024	0.580	0.580	0.580	0.580	0.580	161,000
Sep 13, 2024	0.590	0.590	0.580	0.590	0.590	94,000
Sep 12, 2024	0.590	0.590	0.590	0.590	0.590	-
Sep 11, 2024	0.580	0.590	0.580	0.590	0.590	10,000
Sep 10, 2024	0.590	0.590	0.580	0.590	0.590	33,000
Sep 9, 2024	0.570	0.590	0.570	0.590	0.590	260,000
Sep 5, 2024	0.590	0.600	0.570	0.570	0.570	164,000
Sep 4, 2024	0.590	0.590	0.570	0.580	0.580	170,000
Sep 3, 2024	0.590	0.590	0.580	0.590	0.590	223,000
Sep 2, 2024	0.600	0.600	0.580	0.590	0.590	237,000
Aug 30, 2024	0.600	0.600	0.580	0.600	0.600	638,000
Aug 29, 2024	0.550	0.570	0.550	0.570	0.570	162,000
Aug 28, 2024	0.570	0.570	0.550	0.560	0.560	275,000
Aug 27, 2024	0.560	0.570	0.560	0.570	0.570	190,000
Aug 26, 2024	0.570	0.570	0.560	0.570	0.570	171,000
Aug 23, 2024	0.560	0.570	0.560	0.570	0.570	14,000
Aug 22, 2024	0.560	0.570	0.550	0.570	0.570	272,000
Aug 21, 2024	0.550	0.580	0.540	0.570	0.570	581,000
Aug 20, 2024	0.560	0.570	0.540	0.570	0.570	162,000
Aug 19, 2024	0.560	0.580	0.560	0.570	0.570	202,000
Aug 16, 2024	0.570	0.570	0.530	0.560	0.560	2,475,000
Aug 15, 2024	0.580	0.580	0.560	0.580	0.580	817,000
Aug 14, 2024	0.570	0.580	0.570	0.570	0.570	323,000
Aug 13, 2024	0.590	0.590	0.570	0.570	0.570	646,000
Aug 12, 2024	0.590	0.620	0.580	0.580	0.580	2,309,000
Aug 9, 2024	0.660	0.660	0.580	0.590	0.590	294,000
Aug 8, 2024	0.580	0.590	0.570	0.590	0.590	270,000
Aug 7, 2024	0.570	0.610	0.560	0.580	0.580	1,621,000
Aug 6, 2024	0.570	0.590	0.560	0.580	0.580	444,000
Aug 5, 2024	0.580	0.580	0.540	0.550	0.550	1,733,000
Aug 2, 2024	0.590	0.590	0.570	0.590	0.590	306,000
Aug 1, 2024	0.620	0.620	0.590	0.590	0.590	471,000
Jul 31, 2024	0.600	0.610	0.590	0.610	0.610	2,144,000
Jul 30, 2024	0.600	0.600	0.600	0.600	0.600	-
Jul 29, 2024	0.600	0.610	0.600	0.600	0.600	162,000
Jul 26, 2024	0.610	0.610	0.600	0.600	0.600	318,000
Jul 25, 2024	0.600	0.600	0.600	0.600	0.600	380,000
Jul 24, 2024	0.610	0.620	0.610	0.610	0.610	786,000
Jul 23, 2024	0.610	0.610	0.610	0.610	0.610	84,000
Jul 22, 2024	0.640	0.640	0.620	0.620	0.620	223,000
Jul 19, 2024	0.610	0.630	0.610	0.630	0.630	533,000
Jul 18, 2024	0.620	0.620	0.620	0.620	0.620	69,000
Jul 17, 2024	0.610	0.630	0.600	0.610	0.610	191,000
Jul 16, 2024	0.610	0.630	0.600	0.630	0.630	27,000
Jul 15, 2024	0.630	0.650	0.610	0.650	0.650	10,000
Jul 12, 2024	0.640	0.640	0.620	0.630	0.630	145,000
Jul 11, 2024	0.600	0.650	0.590	0.650	0.650	1,404,000
Jul 10, 2024	0.610	0.610	0.590	0.600	0.600	175,000
Jul 9, 2024	0.610	0.690	0.580	0.610	0.610	1,806,000
Jul 8, 2024	0.620	0.620	0.590	0.610	0.610	1,048,000
Jul 5, 2024	0.630	0.650	0.630	0.640	0.640	2,141,000
Jul 4, 2024	0.640	0.640	0.620	0.630	0.630	2,659,000
Jul 3, 2024	0.620	0.640	0.620	0.630	0.630	9,112,000
Jul 2, 2024	0.630	0.650	0.630	0.640	0.640	91,000
Jun 28, 2024	0.630	0.670	0.620	0.670	0.670	375,000
Jun 27, 2024	0.670	0.670	0.630	0.650	0.650	287,000
Jun 26, 2024	0.650	0.670	0.660	0.670	0.670	132,000
Jun 25, 2024	0.660	0.670	0.650	0.670	0.670	1,092,000
Jun 24, 2024	0.650	0.660	0.640	0.660	0.660	32,000
Jun 21, 2024	0.660	0.670	0.650	0.660	0.660	36,000
Jun 20, 2024	0.0632 Dividend
Jun 20, 2024	0.680	0.680	0.660	0.660	0.660	779,000
Jun 19, 2024	0.730	0.730	0.720	0.730	0.667	242,000
Jun 18, 2024	0.720	0.730	0.710	0.730	0.667	105,000
Jun 17, 2024	0.720	0.730	0.710	0.720	0.658	415,000
Jun 14, 2024	0.750	0.750	0.710	0.730	0.667	233,000
Jun 13, 2024	0.720	0.750	0.720	0.750	0.685	30,000
Jun 12, 2024	0.740	0.740	0.730	0.740	0.676	21,000
Jun 11, 2024	0.720	0.790	0.710	0.740	0.676	1,085,000
Jun 7, 2024	0.710	0.740	0.700	0.730	0.667	265,000
Jun 6, 2024	0.720	0.740	0.720	0.720	0.658	204,000
Jun 5, 2024	0.750	0.750	0.720	0.720	0.658	365,000
Jun 4, 2024	0.740	0.750	0.720	0.750	0.685	255,000
Jun 3, 2024	0.780	0.830	0.730	0.730	0.667	2,429,000
May 31, 2024	0.770	0.770	0.760	0.770	0.703	148,000
May 30, 2024	0.770	0.770	0.750	0.770	0.703	154,000
May 29, 2024	0.770	0.780	0.760	0.770	0.703	1,082,000
May 28, 2024	0.780	0.800	0.760	0.780	0.712	497,000
May 27, 2024	0.780	0.780	0.760	0.780	0.712	789,000
May 24, 2024	0.770	0.780	0.760	0.780	0.712	310,000
May 23, 2024	0.790	0.810	0.770	0.790	0.722	289,000
May 22, 2024	0.800	0.800	0.780	0.790	0.722	670,000
May 21, 2024	0.800	0.800	0.770	0.790	0.722	504,000
May 20, 2024	0.810	0.810	0.790	0.800	0.731	586,000
May 17, 2024	0.800	0.800	0.790	0.800	0.731	535,000
May 16, 2024	0.800	0.820	0.800	0.800	0.731	954,000
May 14, 2024	0.810	0.820	0.780	0.790	0.722	1,463,000
May 13, 2024	0.800	0.800	0.790	0.790	0.722	452,000
May 10, 2024	0.770	0.830	0.760	0.800	0.731	1,740,000
May 9, 2024	0.730	0.780	0.720	0.770	0.703	3,186,000
May 8, 2024	0.720	0.720	0.710	0.720	0.658	248,000
May 7, 2024	0.730	0.730	0.700	0.710	0.649	464,000
May 6, 2024	0.740	0.740	0.710	0.710	0.649	623,000
May 3, 2024	0.740	0.770	0.740	0.740	0.676	302,000
May 2, 2024	0.700	0.730	0.690	0.730	0.667	1,182,000
Apr 30, 2024	0.700	0.710	0.700	0.710	0.649	688,000
Apr 29, 2024	0.720	0.720	0.690	0.690	0.630	644,000
Apr 26, 2024	0.680	0.710	0.680	0.710	0.649	1,075,000
Apr 25, 2024	0.680	0.690	0.650	0.680	0.621	1,050,000
Apr 24, 2024	0.690	0.690	0.680	0.690	0.630	469,000
Apr 23, 2024	0.690	0.700	0.680	0.680	0.621	843,000

1752.HK TOP EDUCATION

0.057

+9.62%

1756.HK China Science and Education Industry Group Limited

0.570

0.00%

9636.HK JF SmartInvest Holdings Ltd

33.250

+3.26%

1765.HK XJ INTL HLDGS

0.144

-4.64%

3978.HK China Beststudy Education Group

4.820

-1.63%

1797.HK EAST BUY

12.000

+2.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

China Xinhua Education Group Limited (2779.HK)

Related Tickers