HKSE - Delayed Quote
HKD
China Kepei Education Group Limited (1890.HK)
0.835
+0.010
(+1.21%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.815
0.840
0.815
0.835
0.835
312,000
Oct 29, 2026
0.815
0.835
0.815
0.825
0.825
572,000
Oct 28, 2026
0.805
0.840
0.805
0.825
0.825
416,000
Oct 27, 2026
0.830
0.840
0.810
0.810
0.810
354,000
Oct 26, 2026
0.815
0.860
0.815
0.840
0.840
300,000
Oct 23, 2026
0.800
0.850
0.800
0.850
0.850
162,000
Oct 22, 2026
0.810
0.815
0.795
0.800
0.800
940,000
Oct 21, 2026
0.815
0.815
0.815
0.815
0.815
-
Oct 20, 2026
0.840
0.845
0.815
0.815
0.815
80,000
Oct 16, 2026
0.810
0.840
0.810
0.830
0.830
74,000
Oct 15, 2026
0.810
0.850
0.800
0.835
0.835
520,000
Oct 14, 2026
0.810
0.810
0.810
0.810
0.810
60,000
Oct 13, 2026
0.820
0.830
0.815
0.830
0.830
36,000
Oct 12, 2026
0.820
0.820
0.810
0.820
0.820
118,000
Oct 9, 2026
0.860
0.860
0.820
0.820
0.820
244,000
Oct 8, 2026
0.840
0.840
0.820
0.820
0.820
158,000
Oct 7, 2026
0.850
0.850
0.830
0.830
0.830
416,000
Oct 6, 2026
0.855
0.855
0.840
0.840
0.840
92,000
Oct 5, 2026
0.855
0.880
0.835
0.850
0.850
302,000
Oct 2, 2026
0.865
0.870
0.850
0.870
0.870
182,000
Sep 30, 2026
0.850
0.860
0.840
0.860
0.860
268,000
Sep 29, 2026
0.835
0.850
0.835
0.850
0.850
278,000
Sep 28, 2026
0.810
0.835
0.805
0.810
0.810
160,000
Sep 25, 2026
0.825
0.835
0.820
0.835
0.835
120,000
Sep 24, 2026
0.830
0.840
0.820
0.825
0.825
356,000
Sep 23, 2026
0.855
0.860
0.850
0.850
0.850
302,000
Sep 22, 2026
0.820
0.850
0.820
0.830
0.830
414,000
Sep 21, 2026
0.845
0.855
0.820
0.850
0.850
766,000
Sep 18, 2026
0.825
0.830
0.820
0.820
0.820
60,000
Sep 17, 2026
0.825
0.825
0.825
0.825
0.825
-
Sep 16, 2026
0.825
0.830
0.820
0.820
0.820
134,000
Sep 15, 2026
0.835
0.835
0.825
0.830
0.830
118,000
Sep 14, 2026
0.840
0.840
0.830
0.835
0.835
134,000
Sep 11, 2026
0.835
0.835
0.830
0.830
0.830
50,000
Sep 10, 2026
0.835
0.855
0.835
0.840
0.840
266,000
Sep 9, 2026
0.840
0.855
0.835
0.840
0.840
236,000
Sep 8, 2026
0.860
0.860
0.850
0.850
0.850
82,000
Sep 7, 2026
0.835
0.860
0.835
0.835
0.835
664,000
Sep 4, 2026
0.840
0.845
0.830
0.835
0.835
86,000
Sep 3, 2026
0.830
0.840
0.820
0.840
0.840
198,000
Sep 2, 2026
0.860
0.860
0.835
0.835
0.835
140,000
Sep 1, 2026
0.870
0.870
0.820
0.840
0.840
394,000
Aug 31, 2026
0.860
0.860
0.850
0.850
0.850
108,000
Aug 28, 2026
0.910
0.910
0.860
0.865
0.865
444,000
Aug 27, 2026
0.870
0.910
0.845
0.900
0.900
1,178,000
Aug 26, 2026
0.920
0.930
0.870
0.870
0.870
284,000
Aug 25, 2026
0.900
0.915
0.885
0.890
0.890
190,000
Aug 24, 2026
0.870
0.945
0.860
0.900
0.900
960,000
Aug 21, 2026
0.920
0.920
0.860
0.875
0.875
434,000
Aug 20, 2026
0.850
0.940
0.850
0.890
0.890
2,480,000
Aug 19, 2026
0.880
0.895
0.840
0.840
0.840
190,000
Aug 18, 2026
0.850
0.850
0.850
0.850
0.850
4,000
Aug 17, 2026
0.850
0.850
0.850
0.850
0.850
-
Aug 14, 2026
0.870
0.870
0.855
0.855
0.855
202,000
Aug 13, 2026
0.870
0.890
0.860
0.860
0.860
234,000
Aug 12, 2026
0.880
0.880
0.850
0.850
0.850
648,000
Aug 11, 2026
0.870
0.875
0.850
0.875
0.875
96,000
Aug 10, 2026
0.870
0.855
0.855
0.855
0.855
52,000
Aug 7, 2026
0.850
0.850
0.840
0.850
0.850
264,000
Aug 6, 2026
0.860
0.865
0.860
0.860
0.860
64,000
Aug 5, 2026
0.900
0.900
0.870
0.870
0.870
230,000
Aug 4, 2026
0.870
0.900
0.870
0.900
0.900
516,000
Aug 3, 2026
0.900
0.900
0.865
0.870
0.870
156,000
Jul 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
0.910
0.910
0.880
0.900
0.900
180,000
Jul 30, 2026
0.950
0.960
0.940
0.940
0.880
338,000
Jul 29, 2026
0.940
0.960
0.940
0.950
0.889
382,000
Jul 28, 2026
0.940
0.960
0.930
0.930
0.871
276,000
Jul 27, 2026
0.920
0.960
0.920
0.950
0.889
958,000
Jul 24, 2026
0.880
0.910
0.870
0.900
0.843
242,000
Jul 23, 2026
0.900
0.910
0.890
0.900
0.843
148,000
Jul 22, 2026
0.900
0.900
0.870
0.870
0.814
266,000
Jul 21, 2026
0.890
0.900
0.870
0.870
0.814
320,000
Jul 20, 2026
0.860
0.880
0.850
0.880
0.824
412,000
Jul 17, 2026
0.860
0.860
0.840
0.850
0.796
690,000
Jul 16, 2026
0.810
0.860
0.810
0.860
0.805
524,000
Jul 15, 2026
0.820
0.830
0.820
0.820
0.768
460,000
Jul 14, 2026
0.810
0.830
0.800
0.800
0.749
422,000
Jul 13, 2026
0.830
0.830
0.810
0.820
0.768
170,000
Jul 10, 2026
0.830
0.840
0.820
0.830
0.777
338,000
Jul 9, 2026
0.800
0.830
0.800
0.830
0.777
434,000
Jul 8, 2026
0.820
0.820
0.800
0.820
0.768
368,000
Jul 7, 2026
0.800
0.820
0.790
0.800
0.749
538,000
Jul 6, 2026
0.870
0.870
0.800
0.800
0.749
806,000
Jul 3, 2026
0.900
0.900
0.850
0.890
0.833
158,000
Jul 2, 2026
0.870
0.900
0.860
0.890
0.833
440,000
Jun 30, 2026
0.830
0.860
0.830
0.860
0.805
138,000
Jun 29, 2026
0.780
0.840
0.780
0.830
0.777
324,000
Jun 26, 2026
0.810
0.810
0.780
0.800
0.749
958,000
Jun 25, 2026
0.810
0.810
0.800
0.810
0.758
168,000
Jun 24, 2026
0.810
0.820
0.790
0.800
0.749
946,000
Jun 23, 2026
0.830
0.830
0.790
0.820
0.768
592,000
Jun 22, 2026
0.780
0.830
0.780
0.820
0.768
696,000
Jun 18, 2026
0.820
0.840
0.770
0.820
0.768
1,932,000
Jun 17, 2026
0.840
0.860
0.790
0.820
0.768
2,017,992
Jun 16, 2026
0.870
0.870
0.840
0.860
0.805
308,000
Jun 15, 2026
0.870
0.870
0.840
0.870
0.814
690,000
Jun 12, 2026
0.850
0.870
0.840
0.850
0.796
632,000
Jun 11, 2026
0.890
0.890
0.830
0.850
0.796
1,008,000
Jun 10, 2026
0.870
0.890
0.850
0.890
0.833
874,000
Jun 9, 2026
0.880
0.900
0.850
0.900
0.843
1,049,442
Jun 8, 2026
0.900
0.900
0.870
0.900
0.843
1,090,000
Jun 5, 2026
0.920
0.920
0.900
0.900
0.843
442,000
Jun 4, 2026
0.910
0.920
0.900
0.920
0.861
454,000
Jun 3, 2026
0.920
0.930
0.910
0.920
0.861
548,000
Jun 2, 2026
0.920
0.930
0.920
0.930
0.871
258,000
Jun 1, 2026
0.920
0.940
0.920
0.920
0.861
536,000
May 29, 2026
0.930
0.930
0.920
0.930
0.871
1,276,000
May 28, 2026
0.920
0.940
0.910
0.920
0.861
1,312,000
May 27, 2026
0.950
0.960
0.900
0.960
0.899
1,656,000
May 26, 2026
0.930
0.970
0.920
0.970
0.908
590,000
May 22, 2026
0.950
0.950
0.920
0.950
0.889
2,328,000
May 21, 2026
0.980
0.980
0.940
0.950
0.889
1,012,000
May 20, 2026
0.990
0.990
0.970
0.970
0.908
700,000
May 19, 2026
0.980
1.000
0.980
1.000
0.936
664,000
May 18, 2026
1.020
1.020
0.980
1.000
0.936
816,000
May 15, 2026
1.030
1.030
0.970
1.020
0.955
3,860,000
May 14, 2026
1.040
1.040
0.980
1.020
0.955
3,460,000
May 13, 2026
1.040
1.050
1.020
1.040
0.974
798,000
May 12, 2026
1.050
1.050
1.040
1.050
0.983
262,000
May 11, 2026
1.060
1.070
1.030
1.050
0.983
518,000
May 8, 2026
1.020
1.070
1.010
1.050
0.983
1,268,000
May 7, 2026
1.020
1.030
1.000
1.030
0.964
2,766,000
May 6, 2026
1.020
1.040
1.010
1.010
0.946
1,468,000
May 5, 2026
1.010
1.030
1.000
1.020
0.955
834,000
May 4, 2026
1.050
1.060
0.960
1.020
0.955
4,522,000
Apr 30, 2026
1.110
1.110
1.020
1.070
1.002
4,602,000
Apr 29, 2026
1.170
1.170
1.130
1.150
1.077
974,000
Apr 28, 2026
1.200
1.200
1.150
1.150
1.077
1,462,000
Apr 27, 2026
1.210
1.210
1.180
1.200
1.123
240,000
Apr 24, 2026
1.210
1.230
1.190
1.200
1.123
600,200
Apr 23, 2026
1.220
1.240
1.200
1.240
1.161
684,000
Apr 22, 2026
1.250
1.260
1.210
1.240
1.161
538,000
Apr 21, 2026
1.250
1.250
1.230
1.250
1.170
116,000
Apr 20, 2026
1.250
1.250
1.220
1.250
1.170
716,000
Apr 17, 2026
1.270
1.280
1.250
1.270
1.189
594,000
Apr 16, 2026
1.220
1.260
1.220
1.260
1.180
1,598,000
Apr 15, 2026
1.200
1.220
1.200
1.210
1.133
788,000
Apr 14, 2026
1.230
1.230
1.180
1.200
1.123
4,384,000
Apr 13, 2026
1.260
1.260
1.230
1.230
1.151
284,000
Apr 10, 2026
1.250
1.260
1.240
1.260
1.180
316,000
Apr 9, 2026
1.270
1.270
1.240
1.260
1.180
170,000
Apr 8, 2026
1.250
1.270
1.250
1.260
1.180
840,000
Apr 2, 2026
1.250
1.250
1.240
1.250
1.170
114,000
Apr 1, 2026
1.270
1.270
1.240
1.260
1.180
440,000
Mar 31, 2026
1.290
1.290
1.230
1.250
1.170
474,000
Mar 30, 2026
1.250
1.270
1.250
1.250
1.170
118,000
Mar 27, 2026
1.260
1.280
1.240
1.270
1.189
1,608,000
Mar 26, 2026
1.260
1.260
1.250
1.250
1.170
142,000
Mar 25, 2026
1.260
1.280
1.250
1.260
1.180
584,000
Mar 24, 2026
1.260
1.280
1.260
1.260
1.180
216,000
Mar 23, 2026
1.300
1.300
1.250
1.260
1.180
704,000
Mar 20, 2026
1.270
1.310
1.250
1.300
1.217
1,086,000
Mar 19, 2026
1.280
1.280
1.270
1.270
1.189
428,000
Mar 18, 2026
1.270
1.290
1.270
1.290
1.208
614,000
Mar 17, 2026
1.290
1.300
1.280
1.290
1.208
362,000
Mar 16, 2026
1.310
1.310
1.270
1.300
1.217
276,000
Mar 13, 2026
1.300
1.300
1.280
1.300
1.217
188,000
Mar 12, 2026
1.290
1.300
1.280
1.300
1.217
434,000
Mar 11, 2026
1.280
1.290
1.270
1.290
1.208
534,000
Mar 10, 2026
1.270
1.290
1.260
1.280
1.198
754,000
Mar 9, 2026
1.260
1.280
1.240
1.270
1.189
1,832,000
Mar 6, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
1.320
1.320
1.260
1.280
1.198
298,000
Mar 5, 2026
1.350
1.370
1.340
1.350
1.198
516,000
Mar 4, 2026
1.340
1.360
1.330
1.350
1.198
1,290,000
Mar 3, 2026
1.340
1.360
1.330
1.340
1.189
1,186,000
Mar 2, 2026
1.320
1.370
1.320
1.360
1.207
328,000
Feb 27, 2026
1.330
1.350
1.330
1.340
1.189
178,000
Feb 26, 2026
1.310
1.340
1.310
1.330
1.181
166,000
Feb 25, 2026
1.330
1.330
1.310
1.330
1.181
506,000
Feb 24, 2026
1.330
1.330
1.310
1.330
1.181
334,000
Feb 23, 2026
1.320
1.330
1.320
1.330
1.181
354,000
Feb 20, 2026
1.320
1.330
1.300
1.300
1.154
370,000
Feb 16, 2026
1.320
1.320
1.320
1.320
1.172
-
Feb 13, 2026
1.300
1.320
1.290
1.320
1.172
476,000
Feb 12, 2026
1.320
1.320
1.300
1.310
1.163
456,000
Feb 11, 2026
1.300
1.320
1.300
1.320
1.172
268,000
Feb 10, 2026
1.320
1.320
1.290
1.310
1.163
496,000
Feb 9, 2026
1.300
1.330
1.290
1.310
1.163
126,000
Feb 6, 2026
1.290
1.300
1.270
1.290
1.145
218,000
Feb 5, 2026
1.310
1.310
1.270
1.290
1.145
970,000
Feb 4, 2026
1.300
1.310
1.290
1.300
1.154
114,000
Feb 3, 2026
1.320
1.320
1.280
1.300
1.154
1,336,000
Feb 2, 2026
1.330
1.340
1.310
1.320
1.172
232,000
Jan 30, 2026
1.320
1.330
1.300
1.330
1.181
430,000
Jan 29, 2026
1.290
1.320
1.290
1.310
1.163
242,000
Jan 28, 2026
1.300
1.300
1.280
1.300
1.154
562,000
Jan 27, 2026
1.290
1.300
1.280
1.300
1.154
726,000
Jan 26, 2026
1.300
1.310
1.280
1.310
1.163
918,077
Jan 23, 2026
1.330
1.330
1.300
1.310
1.163
628,000
Jan 22, 2026
1.320
1.330
1.310
1.320
1.172
334,358
Jan 21, 2026
1.330
1.330
1.300
1.310
1.163
740,000
Jan 20, 2026
1.340
1.340
1.300
1.320
1.172
734,000
Jan 19, 2026
1.330
1.350
1.330
1.340
1.189
56,000
Jan 16, 2026
1.360
1.360
1.330
1.350
1.198
574,000
Jan 15, 2026
1.350
1.360
1.350
1.360
1.207
214,000
Jan 14, 2026
1.350
1.360
1.340
1.350
1.198
504,000
Jan 13, 2026
1.350
1.350
1.340
1.350
1.198
280,000
Jan 12, 2026
1.360
1.370
1.320
1.360
1.207
1,294,000
Jan 9, 2026
1.370
1.370
1.340
1.360
1.207
342,000
Jan 8, 2026
1.380
1.380
1.360
1.370
1.216
158,000
Jan 7, 2026
1.360
1.380
1.360
1.380
1.225
350,000
Jan 6, 2026
1.340
1.380
1.340
1.370
1.216
318,000
Jan 5, 2026
1.360
1.370
1.330
1.330
1.181
5,080,000
Jan 2, 2026
1.350
1.360
1.340
1.350
1.198
262,000
Dec 31, 2025
1.350
1.350
1.350
1.350
1.198
-
Dec 30, 2025
1.360
1.370
1.360
1.360
1.207
78,000
Dec 29, 2025
1.360
1.380
1.360
1.370
1.216
396,000
Dec 24, 2025
1.370
1.370
1.370
1.370
1.216
-
Dec 23, 2025
1.360
1.380
1.360
1.380
1.225
130,000
Dec 22, 2025
1.380
1.380
1.360
1.380
1.225
806,000
Dec 19, 2025
1.360
1.380
1.360
1.380
1.225
466,000
Dec 18, 2025
1.380
1.380
1.360
1.380
1.225
226,000
Dec 17, 2025
1.380
1.400
1.370
1.380
1.225
194,000
Dec 16, 2025
1.370
1.390
1.370
1.370
1.216
106,000
Dec 15, 2025
1.370
1.380
1.360
1.380
1.225
344,000
Dec 12, 2025
1.370
1.380
1.360
1.370
1.216
864,000
Dec 11, 2025
1.390
1.390
1.360
1.380
1.225
1,000,000
Dec 10, 2025
1.390
1.400
1.380
1.400
1.243
190,000
Dec 9, 2025
1.410
1.430
1.380
1.390
1.234
838,000
Dec 8, 2025
1.410
1.420
1.400
1.410
1.252
644,000
Dec 5, 2025
1.410
1.430
1.400
1.430
1.269
1,506,000
Dec 4, 2025
1.430
1.430
1.400
1.410
1.252
472,000
Dec 3, 2025
1.450
1.450
1.410
1.430
1.269
642,000
Dec 2, 2025
1.440
1.460
1.430
1.440
1.278
554,500
Dec 1, 2025
1.450
1.480
1.400
1.430
1.269
984,000
Nov 28, 2025
1.450
1.450
1.420
1.450
1.287
922,000
Nov 27, 2025
1.460
1.460
1.440
1.460
1.296
292,000
Nov 26, 2025
1.450
1.470
1.450
1.460
1.296
96,000
Nov 25, 2025
1.470
1.480
1.440
1.460
1.296
3,794,000
Nov 24, 2025
1.470
1.480
1.460
1.460
1.296
52,000
Nov 21, 2025
1.460
1.470
1.450
1.470
1.305
924,000
Nov 20, 2025
1.470
1.500
1.460
1.470
1.305
600,000
Nov 19, 2025
1.500
1.500
1.460
1.470
1.305
1,068,000
Nov 18, 2025
1.480
1.510
1.480
1.500
1.331
1,166,000
Nov 17, 2025
1.480
1.500
1.470
1.500
1.331
892,000
Nov 14, 2025
1.480
1.500
1.470
1.490
1.323
122,000
Nov 13, 2025
1.540
1.540
1.470
1.480
1.314
862,000
Nov 12, 2025
1.510
1.560
1.510
1.530
1.358
510,000
Nov 11, 2025
1.550
1.610
1.500
1.510
1.340
2,032,000
Nov 10, 2025
1.460
1.610
1.460
1.570
1.394
4,176,000
Nov 7, 2025
1.460
1.480
1.450
1.480
1.314
378,000
Nov 6, 2025
1.450
1.510
1.450
1.500
1.331
1,590,000
Nov 5, 2025
1.450
1.470
1.450
1.470
1.305
770,000
Nov 4, 2025
1.450
1.480
1.450
1.480
1.314
490,000
Nov 3, 2025
1.450
1.470
1.450
1.460
1.296
278,000
Oct 31, 2025
1.470
1.480
1.440
1.450
1.287
606,000
Oct 30, 2025
1.480
1.480
1.450
1.450
1.287
286,000
