tiprankstipranks
China New Higher Education Group Ltd (HK:2001)
:2001
Hong Kong Market
2001
China New Higher Education Group Ltd
RESEARCH TOOLSreports

China New Higher Education Group Ltd (2001) Historical Prices

6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.78
0.81
0.78
0.79
0.79
0.00%
3,861,559
1.22
Apr 07, 2026
0.79
0.79
0.77
0.79
0.79
0.00%
0
0.00
Apr 06, 2026
0.79
0.79
0.77
0.79
0.79
0.00%
0
0.00
Apr 03, 2026
0.79
0.79
0.77
0.79
0.79
0.00%
0
0.00
Apr 02, 2026
0.79
0.79
0.77
0.79
0.79
-1.25%
988,782
0.28
Apr 01, 2026
0.79
0.81
0.78
0.80
0.80
+2.56%
1,617,016
0.46
Mar 31, 2026
0.77
0.79
0.76
0.78
0.78
+1.30%
1,031,282
0.29
Mar 30, 2026
0.78
0.78
0.76
0.77
0.77
-1.28%
2,190,000
0.62
Mar 27, 2026
0.78
0.80
0.78
0.78
0.78
-2.50%
1,395,956
0.38
Mar 26, 2026
0.80
0.80
0.78
0.80
0.80
0.00%
1,053,000
0.29
Mar 25, 2026
0.80
0.81
0.79
0.80
0.80
0.00%
603,000
0.16
Mar 24, 2026
0.79
0.80
0.78
0.80
0.80
+1.27%
1,250,000
0.34
Mar 23, 2026
0.80
0.81
0.76
0.79
0.79
-2.47%
8,866,821
2.47
Mar 20, 2026
0.81
0.82
0.80
0.81
0.81
0.00%
2,321,731
0.65
Mar 19, 2026
0.83
0.83
0.81
0.81
0.81
-3.57%
2,395,278
0.67
Mar 18, 2026
0.83
0.84
0.82
0.84
0.84
0.00%
1,451,000
0.40
Mar 17, 2026
0.83
0.85
0.83
0.84
0.84
+1.20%
1,536,301
0.42
Mar 16, 2026
0.82
0.83
0.80
0.83
0.83
+1.22%
2,658,398
0.74
Mar 13, 2026
0.85
0.85
0.82
0.82
0.82
-3.53%
2,210,518
0.61
Mar 12, 2026
0.83
0.85
0.83
0.85
0.85
+1.19%
2,900,142
0.81
Mar 11, 2026
0.83
0.84
0.82
0.84
0.84
+1.20%
2,036,346
0.57
Mar 10, 2026
0.84
0.85
0.82
0.83
0.83
-1.19%
3,783,000
1.05
Mar 09, 2026
0.82
0.84
0.81
0.84
0.84
0.00%
4,690,564
1.31
Mar 06, 2026
0.82
0.85
0.82
0.84
0.84
+2.44%
1,957,118
0.54
Mar 05, 2026
0.81
0.83
0.81
0.82
0.82
0.00%
1,194,000
0.33
Mar 04, 2026
0.83
0.84
0.80
0.82
0.82
-1.20%
4,357,671
1.17
Mar 03, 2026
0.85
0.86
0.83
0.83
0.83
-3.49%
3,611,264
0.89
Mar 02, 2026
0.86
0.86
0.83
0.86
0.86
-2.27%
7,971,000
2.01
Feb 27, 2026
0.89
0.89
0.86
0.88
0.88
-1.12%
3,472,391
0.88
Feb 26, 2026
0.90
0.91
0.88
0.89
0.89
-1.11%
1,180,120
0.29
Feb 25, 2026
0.91
0.92
0.89
0.90
0.90
0.00%
1,441,333
0.35
Feb 24, 2026
0.91
0.91
0.89
0.90
0.90
0.00%
1,342,173
0.32
Feb 23, 2026
0.88
0.92
0.88
0.90
0.90
+2.27%
3,664,085
0.87
Feb 20, 2026
0.88
0.88
0.87
0.88
0.88
-1.12%
669,000
0.16
Feb 19, 2026
0.89
0.89
0.85
0.89
0.89
0.00%
0
0.00
Feb 18, 2026
0.89
0.89
0.85
0.89
0.89
0.00%
0
0.00
Feb 17, 2026
0.89
0.89
0.85
0.89
0.89
0.00%
0
0.00
Feb 16, 2026
0.85
0.89
0.85
0.89
0.89
+5.95%
2,689,000
0.60
Feb 13, 2026
0.86
0.86
0.84
0.84
0.84
-2.33%
5,197,000
1.17
Feb 12, 2026
0.86
0.87
0.85
0.86
0.86
-1.15%
2,366,193
0.53
Feb 11, 2026
0.87
0.88
0.86
0.86
0.86
-1.15%
2,748,000
0.62
Feb 10, 2026
0.88
0.88
0.87
0.87
0.87
-1.14%
1,206,242
0.27
Feb 09, 2026
0.86
0.88
0.86
0.88
0.88
+2.33%
2,372,391
0.53
Feb 06, 2026
0.86
0.88
0.85
0.86
0.86
-1.15%
6,644,000
1.51
Feb 05, 2026
0.86
0.88
0.85
0.87
0.87
0.00%
4,798,211
1.10
Feb 04, 2026
0.87
0.88
0.86
0.87
0.87
-1.14%
1,677,000
0.38
Feb 03, 2026
0.88
0.88
0.86
0.88
0.88
+1.15%
3,342,451
0.77
Feb 02, 2026
0.89
0.89
0.86
0.87
0.87
-3.33%
5,032,000
1.17
Jan 30, 2026
0.88
0.91
0.88
0.90
0.90
+1.12%
4,867,000
1.14
Jan 29, 2026
0.90
0.90
0.86
0.89
0.89
0.00%
19,988,779
5.00
Rows:
50