tiprankstipranks
China Xinhua Education Group Limited (HK:2779)
:2779
Hong Kong Market
2779
China Xinhua Education Group Limited
RESEARCH TOOLSreports

China Xinhua Education Group Limited (2779) Historical Prices

1 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
0.50
0.52
0.50
0.51
0.51
0.00%
728,000
1.60
Apr 07, 2026
0.50
0.51
0.50
0.51
0.51
0.00%
0
0.00
Apr 06, 2026
0.50
0.51
0.50
0.51
0.51
0.00%
0
0.00
Apr 03, 2026
0.50
0.51
0.50
0.51
0.51
0.00%
0
0.00
Apr 02, 2026
0.50
0.51
0.50
0.51
0.51
+2.00%
530,000
1.12
Apr 01, 2026
0.52
0.53
0.49
0.50
0.50
-13.79%
6,550,000
17.64
Mar 31, 2026
0.58
0.59
0.57
0.58
0.58
0.00%
445,000
1.22
Mar 30, 2026
0.56
0.58
0.56
0.58
0.58
+1.75%
64,000
0.18
Mar 27, 2026
0.57
0.58
0.57
0.57
0.57
0.00%
312,000
0.86
Mar 26, 2026
0.54
0.57
0.54
0.57
0.57
+3.64%
655,000
1.86
Mar 25, 2026
0.54
0.55
0.54
0.55
0.55
+1.85%
142,000
0.40
Mar 24, 2026
0.54
0.54
0.53
0.54
0.54
0.00%
20,000
0.06
Mar 23, 2026
0.54
0.54
0.51
0.54
0.54
-1.82%
2,390,000
7.45
Mar 20, 2026
0.54
0.55
0.54
0.55
0.55
+1.85%
509,000
1.62
Mar 19, 2026
0.55
0.55
0.54
0.54
0.54
-3.57%
245,000
0.74
Mar 18, 2026
0.55
0.56
0.55
0.56
0.56
0.00%
112,000
0.32
Mar 17, 2026
0.55
0.56
0.55
0.56
0.56
0.00%
394,000
1.10
Mar 16, 2026
0.55
0.56
0.55
0.56
0.56
0.00%
114,000
0.31
Mar 13, 2026
0.56
0.56
0.55
0.56
0.56
0.00%
240,000
0.66
Mar 12, 2026
0.55
0.56
0.55
0.56
0.56
0.00%
81,000
0.22
Mar 11, 2026
0.55
0.56
0.54
0.56
0.56
0.00%
895,000
2.52
Mar 10, 2026
0.55
0.56
0.54
0.56
0.56
+1.82%
520,000
1.47
Mar 09, 2026
0.55
0.55
0.54
0.55
0.55
0.00%
453,000
1.30
Mar 06, 2026
0.55
0.56
0.54
0.55
0.55
0.00%
386,000
1.11
Mar 05, 2026
0.55
0.56
0.55
0.55
0.55
-1.79%
179,000
0.52
Mar 04, 2026
0.55
0.56
0.55
0.56
0.56
0.00%
544,000
1.60
Mar 03, 2026
0.55
0.57
0.55
0.56
0.56
-1.75%
495,000
1.49
Mar 02, 2026
0.55
0.57
0.55
0.57
0.57
0.00%
382,000
1.15
Feb 27, 2026
0.56
0.57
0.56
0.57
0.57
0.00%
479,000
1.47
Feb 26, 2026
0.56
0.57
0.55
0.57
0.57
0.00%
207,000
0.61
Feb 25, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
257,000
0.76
Feb 24, 2026
0.56
0.57
0.55
0.57
0.57
0.00%
443,000
1.33
Feb 23, 2026
0.58
0.58
0.56
0.57
0.57
-3.39%
346,000
0.99
Feb 20, 2026
0.57
0.59
0.57
0.59
0.59
+1.72%
320,000
0.86
Feb 19, 2026
0.58
0.59
0.56
0.58
0.58
0.00%
0
0.00
Feb 18, 2026
0.58
0.59
0.56
0.58
0.58
0.00%
0
0.00
Feb 17, 2026
0.58
0.59
0.56
0.58
0.58
0.00%
0
0.00
Feb 16, 2026
0.56
0.59
0.56
0.58
0.58
+3.57%
59,000
0.14
Feb 13, 2026
0.55
0.57
0.55
0.56
0.56
0.00%
307,000
0.72
Feb 12, 2026
0.57
0.57
0.56
0.56
0.56
+1.82%
235,000
0.53
Feb 11, 2026
0.55
0.57
0.55
0.56
0.56
+1.82%
563,000
1.28
Feb 10, 2026
0.57
0.57
0.55
0.55
0.55
-1.79%
927,000
2.08
Feb 09, 2026
0.57
0.57
0.56
0.56
0.56
0.00%
213,000
0.47
Feb 06, 2026
0.56
0.56
0.55
0.56
0.56
-1.75%
89,000
0.19
Feb 05, 2026
0.56
0.57
0.55
0.57
0.57
+1.79%
193,000
0.42
Feb 04, 2026
0.56
0.56
0.55
0.56
0.56
-1.75%
569,000
1.24
Feb 03, 2026
0.57
0.58
0.56
0.57
0.57
0.00%
829,000
1.84
Feb 02, 2026
0.57
0.57
0.56
0.57
0.57
-1.72%
213,000
0.47
Jan 30, 2026
0.56
0.58
0.56
0.58
0.58
0.00%
378,000
0.83
Jan 29, 2026
0.57
0.58
0.56
0.58
0.58
+3.57%
429,000
0.93
Rows:
50