China East Education Holdings Limited (0667.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.260 | 2.300 | 2.250 | 2.260 | 2.260 | 1,676,135 |
| 27 Jun 2024 | 2.290 | 2.310 | 2.240 | 2.250 | 2.250 | 2,708,500 |
| 26 Jun 2024 | 2.300 | 2.320 | 2.270 | 2.310 | 2.310 | 3,563,000 |
| 25 Jun 2024 | 2.270 | 2.410 | 2.270 | 2.280 | 2.280 | 7,162,000 |
| 24 Jun 2024 | 2.160 | 2.290 | 2.140 | 2.270 | 2.270 | 11,370,000 |
| 21 Jun 2024 | 2.180 | 2.200 | 2.140 | 2.160 | 2.160 | 2,412,000 |
| 20 Jun 2024 | 2.220 | 2.220 | 2.170 | 2.180 | 2.180 | 2,698,000 |
| 19 Jun 2024 | 2.190 | 2.240 | 2.160 | 2.220 | 2.220 | 3,432,500 |
| 18 Jun 2024 | 2.130 | 2.250 | 2.120 | 2.190 | 2.190 | 7,544,000 |
| 17 Jun 2024 | 2.100 | 2.170 | 2.090 | 2.120 | 2.120 | 4,163,500 |
| 14 Jun 2024 | 2.130 | 2.140 | 2.080 | 2.100 | 2.100 | 2,952,000 |
| 13 Jun 2024 | 2.070 | 2.130 | 2.040 | 2.120 | 2.120 | 3,366,500 |
| 13 Jun 2024 | 0.2 Dividend | |||||
| 12 Jun 2024 | 2.090 | 2.090 | 2.010 | 2.050 | 1.850 | 7,673,000 |
| 11 Jun 2024 | 2.230 | 2.240 | 2.170 | 2.230 | 2.012 | 5,454,500 |
| 07 Jun 2024 | 2.270 | 2.270 | 2.200 | 2.230 | 2.012 | 2,762,000 |
| 06 Jun 2024 | 2.280 | 2.280 | 2.220 | 2.230 | 2.012 | 4,649,000 |
| 05 Jun 2024 | 2.310 | 2.340 | 2.250 | 2.270 | 2.049 | 5,335,000 |
| 04 Jun 2024 | 2.330 | 2.350 | 2.260 | 2.300 | 2.076 | 10,014,000 |
| 03 Jun 2024 | 2.360 | 2.360 | 2.310 | 2.330 | 2.103 | 3,441,000 |
| 31 May 2024 | 2.330 | 2.360 | 2.300 | 2.300 | 2.076 | 3,436,000 |
| 30 May 2024 | 2.350 | 2.370 | 2.300 | 2.300 | 2.076 | 3,163,500 |
| 29 May 2024 | 2.400 | 2.400 | 2.350 | 2.360 | 2.130 | 2,642,000 |
| 28 May 2024 | 2.460 | 2.470 | 2.410 | 2.410 | 2.175 | 1,688,500 |
| 27 May 2024 | 2.380 | 2.450 | 2.360 | 2.440 | 2.202 | 2,896,200 |
| 24 May 2024 | 2.500 | 2.500 | 2.380 | 2.380 | 2.148 | 4,419,000 |
| 23 May 2024 | 2.580 | 2.580 | 2.490 | 2.510 | 2.265 | 3,642,500 |
| 22 May 2024 | 2.570 | 2.620 | 2.550 | 2.620 | 2.364 | 3,977,500 |
| 21 May 2024 | 2.610 | 2.650 | 2.500 | 2.550 | 2.301 | 9,914,500 |
| 20 May 2024 | 2.680 | 2.720 | 2.620 | 2.650 | 2.391 | 4,106,500 |
| 17 May 2024 | 2.660 | 2.740 | 2.640 | 2.700 | 2.437 | 5,828,000 |
| 16 May 2024 | 2.660 | 2.670 | 2.590 | 2.650 | 2.391 | 5,443,000 |
| 14 May 2024 | 2.690 | 2.740 | 2.640 | 2.660 | 2.400 | 3,975,000 |
| 13 May 2024 | 2.600 | 2.670 | 2.550 | 2.660 | 2.400 | 5,174,210 |
| 10 May 2024 | 2.500 | 2.650 | 2.500 | 2.620 | 2.364 | 10,815,000 |
| 09 May 2024 | 2.400 | 2.500 | 2.400 | 2.500 | 2.256 | 6,077,500 |
| 08 May 2024 | 2.420 | 2.500 | 2.390 | 2.390 | 2.157 | 4,756,500 |
| 07 May 2024 | 2.500 | 2.500 | 2.410 | 2.450 | 2.211 | 3,237,100 |
| 06 May 2024 | 2.450 | 2.490 | 2.430 | 2.490 | 2.247 | 3,836,500 |
| 03 May 2024 | 2.510 | 2.560 | 2.440 | 2.500 | 2.256 | 941,000 |
| 02 May 2024 | 2.390 | 2.510 | 2.340 | 2.510 | 2.265 | 1,258,000 |
| 30 Apr 2024 | 2.400 | 2.420 | 2.340 | 2.370 | 2.139 | 3,162,000 |
| 29 Apr 2024 | 2.300 | 2.450 | 2.300 | 2.380 | 2.148 | 9,140,500 |
| 26 Apr 2024 | 2.250 | 2.340 | 2.250 | 2.330 | 2.103 | 9,326,000 |
| 25 Apr 2024 | 2.260 | 2.280 | 2.230 | 2.260 | 2.040 | 2,114,000 |
| 24 Apr 2024 | 2.220 | 2.260 | 2.160 | 2.250 | 2.030 | 4,604,500 |
| 23 Apr 2024 | 2.200 | 2.250 | 2.170 | 2.180 | 1.967 | 13,165,000 |
| 22 Apr 2024 | 2.240 | 2.270 | 2.190 | 2.190 | 1.976 | 3,286,500 |
| 19 Apr 2024 | 2.280 | 2.280 | 2.200 | 2.220 | 2.003 | 5,952,045 |
| 18 Apr 2024 | 2.280 | 2.320 | 2.270 | 2.290 | 2.067 | 2,036,500 |
| 17 Apr 2024 | 2.290 | 2.330 | 2.280 | 2.280 | 2.058 | 5,197,770 |
| 16 Apr 2024 | 2.340 | 2.340 | 2.270 | 2.290 | 2.067 | 4,190,000 |
| 15 Apr 2024 | 2.300 | 2.360 | 2.260 | 2.350 | 2.121 | 4,335,500 |
| 12 Apr 2024 | 2.320 | 2.350 | 2.290 | 2.300 | 2.076 | 7,086,500 |
| 11 Apr 2024 | 2.300 | 2.320 | 2.270 | 2.300 | 2.076 | 3,255,500 |
| 10 Apr 2024 | 2.340 | 2.360 | 2.280 | 2.300 | 2.076 | 6,515,000 |
| 09 Apr 2024 | 2.320 | 2.380 | 2.320 | 2.350 | 2.121 | 4,179,000 |
| 08 Apr 2024 | 2.370 | 2.400 | 2.290 | 2.320 | 2.094 | 20,469,000 |
| 05 Apr 2024 | 2.440 | 2.440 | 2.170 | 2.290 | 2.067 | 4,764,781 |
| 03 Apr 2024 | 2.450 | 2.480 | 2.340 | 2.370 | 2.139 | 12,181,000 |
| 02 Apr 2024 | 2.360 | 2.570 | 2.360 | 2.450 | 2.211 | 10,350,500 |
| 28 Mar 2024 | 2.390 | 2.480 | 2.310 | 2.400 | 2.166 | 8,179,500 |
| 27 Mar 2024 | 2.380 | 2.410 | 2.330 | 2.410 | 2.175 | 3,153,000 |
| 26 Mar 2024 | 2.320 | 2.420 | 2.320 | 2.380 | 2.148 | 3,343,500 |
| 25 Mar 2024 | 2.390 | 2.410 | 2.330 | 2.330 | 2.103 | 2,303,500 |
| 22 Mar 2024 | 2.500 | 2.500 | 2.350 | 2.410 | 2.175 | 3,123,500 |
| 21 Mar 2024 | 2.450 | 2.540 | 2.450 | 2.510 | 2.265 | 5,066,000 |
| 20 Mar 2024 | 2.380 | 2.460 | 2.340 | 2.420 | 2.184 | 3,649,000 |
| 19 Mar 2024 | 2.500 | 2.510 | 2.380 | 2.380 | 2.148 | 4,204,500 |
| 18 Mar 2024 | 2.430 | 2.540 | 2.360 | 2.520 | 2.274 | 10,185,500 |
| 15 Mar 2024 | 2.450 | 2.460 | 2.330 | 2.400 | 2.166 | 9,431,500 |
| 14 Mar 2024 | 2.590 | 2.590 | 2.470 | 2.490 | 2.247 | 4,162,500 |
| 13 Mar 2024 | 2.650 | 2.650 | 2.540 | 2.580 | 2.328 | 4,848,000 |
| 12 Mar 2024 | 2.540 | 2.630 | 2.500 | 2.610 | 2.355 | 4,326,000 |
| 11 Mar 2024 | 2.490 | 2.540 | 2.470 | 2.540 | 2.292 | 5,821,500 |
| 08 Mar 2024 | 2.430 | 2.510 | 2.430 | 2.460 | 2.220 | 2,051,000 |
| 07 Mar 2024 | 2.480 | 2.530 | 2.430 | 2.440 | 2.202 | 2,978,000 |
| 06 Mar 2024 | 2.450 | 2.550 | 2.440 | 2.500 | 2.256 | 3,241,000 |
| 05 Mar 2024 | 2.560 | 2.560 | 2.450 | 2.450 | 2.211 | 5,700,000 |
| 04 Mar 2024 | 2.630 | 2.630 | 2.500 | 2.610 | 2.355 | 6,216,000 |
| 01 Mar 2024 | 2.630 | 2.740 | 2.540 | 2.650 | 2.391 | 5,754,880 |
| 29 Feb 2024 | 2.570 | 2.660 | 2.560 | 2.630 | 2.373 | 5,759,000 |
| 28 Feb 2024 | 2.690 | 2.810 | 2.580 | 2.600 | 2.346 | 6,906,444 |
| 27 Feb 2024 | 2.730 | 2.710 | 2.550 | 2.690 | 2.428 | 4,565,550 |
| 26 Feb 2024 | 2.620 | 2.730 | 2.590 | 2.670 | 2.410 | 3,857,500 |
| 23 Feb 2024 | 2.660 | 2.660 | 2.560 | 2.620 | 2.364 | 4,886,500 |
| 22 Feb 2024 | 2.590 | 2.660 | 2.540 | 2.660 | 2.400 | 9,476,000 |
| 21 Feb 2024 | 2.450 | 2.640 | 2.400 | 2.550 | 2.301 | 11,754,500 |
| 20 Feb 2024 | 2.390 | 2.450 | 2.300 | 2.430 | 2.193 | 6,399,000 |
| 19 Feb 2024 | 2.330 | 2.390 | 2.300 | 2.320 | 2.094 | 2,674,537 |
| 16 Feb 2024 | 2.270 | 2.390 | 2.270 | 2.370 | 2.139 | 485,500 |
| 15 Feb 2024 | 2.170 | 2.250 | 2.170 | 2.250 | 2.030 | 407,000 |
| 14 Feb 2024 | 2.250 | 2.290 | 2.110 | 2.270 | 2.049 | 972,500 |
| 09 Feb 2024 | 2.270 | 2.270 | 2.270 | 2.270 | 2.049 | - |
| 08 Feb 2024 | 2.250 | 2.320 | 2.240 | 2.300 | 2.076 | 1,074,000 |
| 07 Feb 2024 | 2.300 | 2.380 | 2.220 | 2.240 | 2.021 | 3,552,000 |
| 06 Feb 2024 | 2.190 | 2.350 | 2.180 | 2.300 | 2.076 | 3,503,500 |
| 05 Feb 2024 | 2.250 | 2.250 | 2.140 | 2.190 | 1.976 | 3,490,500 |
| 02 Feb 2024 | 2.280 | 2.430 | 2.270 | 2.280 | 2.058 | 4,820,000 |
| 01 Feb 2024 | 2.260 | 2.320 | 2.230 | 2.280 | 2.058 | 2,403,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.