7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,554.05

+312.73

+0.40%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

China New Higher Education Group Limited (2001.HK)

0.405 -0.015 (-3.57%)

At close: October 30 at 4:08:06 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.425	0.425	0.405	0.405	0.405	1,254,000
Oct 29, 2026	0.435	0.435	0.415	0.420	0.420	872,000
Oct 28, 2026	0.450	0.450	0.435	0.435	0.435	748,000
Oct 27, 2026	0.440	0.470	0.430	0.460	0.460	674,000
Oct 26, 2026	0.445	0.450	0.435	0.440	0.440	617,000
Oct 23, 2026	0.450	0.450	0.430	0.450	0.450	609,000
Oct 22, 2026	0.455	0.455	0.425	0.450	0.450	1,403,000
Oct 21, 2026	0.455	0.485	0.455	0.465	0.465	317,000
Oct 20, 2026	0.460	0.465	0.455	0.465	0.465	487,334
Oct 16, 2026	0.470	0.475	0.465	0.470	0.470	93,676
Oct 15, 2026	0.470	0.470	0.460	0.465	0.465	434,000
Oct 14, 2026	0.485	0.485	0.480	0.480	0.480	146,000
Oct 13, 2026	0.475	0.495	0.465	0.475	0.475	989,000
Oct 12, 2026	0.470	0.480	0.470	0.480	0.480	223,000
Oct 9, 2026	0.470	0.480	0.465	0.470	0.470	389,000
Oct 8, 2026	0.475	0.480	0.460	0.480	0.480	1,299,000
Oct 7, 2026	0.475	0.480	0.470	0.470	0.470	134,391
Oct 6, 2026	0.480	0.495	0.465	0.490	0.490	1,811,112
Oct 5, 2026	0.470	0.480	0.465	0.465	0.465	447,362
Oct 2, 2026	0.490	0.490	0.465	0.465	0.465	1,173,000
Sep 30, 2026	0.480	0.500	0.475	0.490	0.490	758,344
Sep 29, 2026	0.475	0.505	0.475	0.500	0.500	111,384
Sep 28, 2026	0.475	0.490	0.475	0.490	0.490	315,000
Sep 25, 2026	0.480	0.480	0.460	0.475	0.475	669,564
Sep 24, 2026	0.490	0.500	0.475	0.485	0.485	935,000
Sep 23, 2026	0.480	0.490	0.480	0.490	0.490	502,278
Sep 22, 2026	0.480	0.485	0.475	0.485	0.485	710,000
Sep 21, 2026	0.490	0.505	0.480	0.480	0.480	1,509,000
Sep 18, 2026	0.490	0.505	0.490	0.505	0.505	343,034
Sep 17, 2026	0.490	0.495	0.485	0.490	0.490	1,165,000
Sep 16, 2026	0.485	0.500	0.485	0.500	0.500	1,058,000
Sep 15, 2026	0.485	0.495	0.485	0.495	0.495	258,128
Sep 14, 2026	0.490	0.495	0.490	0.495	0.495	297,535
Sep 11, 2026	0.490	0.510	0.485	0.495	0.495	1,446,000
Sep 10, 2026	0.500	0.510	0.490	0.505	0.505	856,000
Sep 9, 2026	0.505	0.505	0.500	0.505	0.505	342,000
Sep 8, 2026	0.495	0.500	0.490	0.500	0.500	1,556,000
Sep 7, 2026	0.530	0.530	0.490	0.495	0.495	6,693,003
Sep 4, 2026	0.525	0.530	0.520	0.530	0.530	817,497
Sep 3, 2026	0.530	0.530	0.520	0.525	0.525	607,000
Sep 2, 2026	0.525	0.530	0.520	0.530	0.530	851,000
Sep 1, 2026	0.530	0.535	0.525	0.535	0.535	758,000
Aug 31, 2026	0.570	0.570	0.530	0.540	0.540	1,216,000
Aug 28, 2026	0.545	0.565	0.545	0.565	0.565	163,000
Aug 27, 2026	0.570	0.570	0.555	0.560	0.560	604,000
Aug 26, 2026	0.550	0.580	0.535	0.575	0.575	2,994,860
Aug 25, 2026	0.560	0.560	0.530	0.550	0.550	632,000
Aug 24, 2026	0.530	0.550	0.520	0.550	0.550	1,000,754
Aug 21, 2026	0.515	0.545	0.515	0.545	0.545	788,423
Aug 20, 2026	0.520	0.525	0.515	0.520	0.520	900,008
Aug 19, 2026	0.525	0.535	0.515	0.525	0.525	4,807,000
Aug 18, 2026	0.545	0.545	0.520	0.530	0.530	1,716,000
Aug 17, 2026	0.545	0.550	0.535	0.540	0.540	845,346
Aug 14, 2026	0.530	0.540	0.520	0.540	0.540	1,311,000
Aug 13, 2026	0.540	0.545	0.530	0.540	0.540	284,000
Aug 12, 2026	0.550	0.550	0.535	0.540	0.540	1,202,000
Aug 11, 2026	0.560	0.565	0.540	0.550	0.550	1,837,503
Aug 10, 2026	0.560	0.565	0.555	0.560	0.560	124,000
Aug 7, 2026	0.560	0.565	0.550	0.555	0.555	1,228,000
Aug 6, 2026	0.570	0.570	0.560	0.570	0.570	640,972
Aug 5, 2026	0.565	0.575	0.565	0.570	0.570	584,403
Aug 4, 2026	0.565	0.580	0.560	0.575	0.575	874,000
Aug 3, 2026	0.560	0.570	0.550	0.570	0.570	872,949
Jul 31, 2026	0.550	0.570	0.550	0.570	0.570	1,449,000
Jul 30, 2026	0.570	0.570	0.550	0.570	0.570	1,243,000
Jul 29, 2026	0.570	0.590	0.570	0.570	0.570	5,649,000
Jul 28, 2026	0.590	0.590	0.580	0.590	0.590	102,000
Jul 27, 2026	0.580	0.590	0.580	0.590	0.590	627,849
Jul 24, 2026	0.590	0.590	0.580	0.580	0.580	1,370,000
Jul 23, 2026	0.580	0.590	0.580	0.590	0.590	175,000
Jul 22, 2026	0.590	0.600	0.580	0.590	0.590	354,876
Jul 21, 2026	0.600	0.600	0.580	0.590	0.590	264,590
Jul 20, 2026	0.600	0.600	0.580	0.590	0.590	1,287,564
Jul 17, 2026	0.590	0.610	0.590	0.590	0.590	1,702,000
Jul 16, 2026	0.600	0.610	0.590	0.590	0.590	1,134,000
Jul 15, 2026	0.580	0.600	0.580	0.600	0.600	946,000
Jul 14, 2026	0.590	0.590	0.580	0.580	0.580	56,000
Jul 13, 2026	0.580	0.590	0.580	0.590	0.590	244,000
Jul 10, 2026	0.570	0.600	0.580	0.600	0.600	1,198,000
Jul 9, 2026	0.560	0.580	0.560	0.570	0.570	1,755,201
Jul 8, 2026	0.560	0.590	0.560	0.590	0.590	178,000
Jul 7, 2026	0.570	0.580	0.550	0.580	0.580	2,171,904
Jul 6, 2026	0.590	0.600	0.590	0.590	0.590	312,000
Jul 3, 2026	0.590	0.610	0.570	0.590	0.590	897,000
Jul 2, 2026	0.580	0.600	0.560	0.590	0.590	1,909,950
Jun 30, 2026	0.570	0.600	0.560	0.580	0.580	1,228,000
Jun 29, 2026	0.570	0.580	0.550	0.580	0.580	1,153,000
Jun 26, 2026	0.550	0.580	0.530	0.580	0.580	1,595,302
Jun 25, 2026	0.580	0.590	0.560	0.570	0.570	1,638,740
Jun 24, 2026	0.580	0.610	0.570	0.590	0.590	1,059,347
Jun 23, 2026	0.580	0.590	0.570	0.590	0.590	636,000
Jun 22, 2026	0.570	0.590	0.560	0.580	0.580	1,856,828
Jun 18, 2026	0.600	0.600	0.570	0.590	0.590	2,290,831
Jun 17, 2026	0.600	0.610	0.590	0.600	0.600	1,181,000
Jun 16, 2026	0.610	0.610	0.590	0.600	0.600	2,787,188
Jun 15, 2026	0.600	0.620	0.600	0.620	0.620	602,346
Jun 12, 2026	0.620	0.630	0.610	0.620	0.620	1,723,000
Jun 11, 2026	0.610	0.620	0.600	0.610	0.610	2,685,813
Jun 10, 2026	0.610	0.630	0.610	0.630	0.630	1,226,398
Jun 9, 2026	0.620	0.630	0.610	0.620	0.620	884,361
Jun 8, 2026	0.620	0.620	0.590	0.620	0.620	3,948,910
Jun 5, 2026	0.640	0.640	0.620	0.630	0.630	1,229,782
Jun 4, 2026	0.650	0.650	0.630	0.630	0.630	499,000
Jun 3, 2026	0.680	0.680	0.640	0.650	0.650	1,789,326
Jun 2, 2026	0.680	0.690	0.660	0.680	0.680	990,000
Jun 1, 2026	0.650	0.700	0.650	0.670	0.670	3,166,564
May 29, 2026	0.640	0.650	0.630	0.640	0.640	2,049,120
May 28, 2026	0.630	0.640	0.620	0.630	0.630	2,241,602
May 27, 2026	0.650	0.650	0.630	0.640	0.640	1,322,572
May 26, 2026	0.640	0.650	0.610	0.650	0.650	5,599,205
May 22, 2026	0.660	0.670	0.650	0.650	0.650	1,277,000
May 21, 2026	0.660	0.670	0.650	0.660	0.660	1,051,000
May 20, 2026	0.670	0.670	0.650	0.670	0.670	1,485,738
May 19, 2026	0.670	0.670	0.660	0.670	0.670	1,997,198
May 18, 2026	0.660	0.680	0.650	0.660	0.660	3,432,556
May 15, 2026	0.670	0.690	0.660	0.660	0.660	3,479,000
May 14, 2026	0.670	0.690	0.670	0.690	0.690	1,569,338
May 13, 2026	0.670	0.690	0.670	0.670	0.670	3,371,000
May 12, 2026	0.720	0.720	0.670	0.670	0.670	8,368,000
May 11, 2026	0.720	0.730	0.710	0.720	0.720	2,752,264
May 8, 2026	0.730	0.730	0.720	0.730	0.730	329,000
May 7, 2026	0.720	0.730	0.710	0.730	0.730	1,962,349
May 6, 2026	0.720	0.730	0.710	0.720	0.720	2,788,496
May 5, 2026	0.730	0.730	0.710	0.720	0.720	3,611,463
May 4, 2026	0.740	0.760	0.730	0.730	0.730	3,463,461
Apr 30, 2026	0.740	0.770	0.730	0.740	0.740	2,604,000
Apr 29, 2026	0.730	0.750	0.720	0.740	0.740	3,293,526
Apr 28, 2026	0.750	0.750	0.720	0.730	0.730	2,773,986
Apr 27, 2026	0.740	0.750	0.730	0.740	0.740	1,384,000
Apr 24, 2026	0.740	0.750	0.720	0.740	0.740	2,570,000
Apr 23, 2026	0.750	0.750	0.740	0.740	0.740	699,889
Apr 22, 2026	0.760	0.760	0.740	0.750	0.750	631,000
Apr 21, 2026	0.750	0.760	0.740	0.750	0.750	1,025,910
Apr 20, 2026	0.750	0.760	0.750	0.750	0.750	1,549,000
Apr 17, 2026	0.760	0.760	0.740	0.750	0.750	1,082,000
Apr 16, 2026	0.740	0.760	0.730	0.760	0.760	3,144,391
Apr 15, 2026	0.750	0.750	0.730	0.740	0.740	2,412,701
Apr 14, 2026	0.780	0.780	0.720	0.740	0.740	11,196,941
Apr 13, 2026	0.780	0.790	0.770	0.790	0.790	1,444,910
Apr 10, 2026	0.790	0.800	0.780	0.780	0.780	1,361,378
Apr 9, 2026	0.800	0.800	0.790	0.790	0.790	516,834
Apr 8, 2026	0.780	0.810	0.780	0.790	0.790	3,861,559
Apr 2, 2026	0.790	0.790	0.770	0.790	0.790	988,782
Apr 1, 2026	0.790	0.810	0.780	0.800	0.800	1,617,016
Mar 31, 2026	0.770	0.790	0.760	0.780	0.780	1,031,282
Mar 30, 2026	0.780	0.780	0.760	0.770	0.770	2,190,000
Mar 27, 2026	0.780	0.800	0.780	0.780	0.780	1,395,956
Mar 26, 2026	0.800	0.800	0.780	0.800	0.800	1,053,000
Mar 25, 2026	0.800	0.810	0.790	0.800	0.800	603,000
Mar 24, 2026	0.790	0.800	0.780	0.800	0.800	1,250,000
Mar 23, 2026	0.800	0.810	0.760	0.790	0.790	8,866,821
Mar 20, 2026	0.810	0.820	0.800	0.810	0.810	2,321,731
Mar 19, 2026	0.830	0.830	0.810	0.810	0.810	2,395,278
Mar 18, 2026	0.830	0.840	0.820	0.840	0.840	1,451,000
Mar 17, 2026	0.830	0.850	0.830	0.840	0.840	1,536,301
Mar 16, 2026	0.820	0.830	0.800	0.830	0.830	2,658,398
Mar 13, 2026	0.850	0.850	0.820	0.820	0.820	2,210,518
Mar 12, 2026	0.830	0.850	0.830	0.850	0.850	2,900,142
Mar 11, 2026	0.830	0.840	0.820	0.840	0.840	2,036,346
Mar 10, 2026	0.840	0.850	0.820	0.830	0.830	3,783,000
Mar 9, 2026	0.820	0.840	0.810	0.840	0.840	4,690,564
Mar 6, 2026	0.820	0.850	0.820	0.840	0.840	1,957,118
Mar 5, 2026	0.810	0.830	0.810	0.820	0.820	1,194,000
Mar 4, 2026	0.830	0.840	0.800	0.820	0.820	4,357,671
Mar 3, 2026	0.850	0.860	0.830	0.830	0.830	3,611,264
Mar 2, 2026	0.860	0.860	0.830	0.860	0.860	7,971,000
Feb 27, 2026	0.890	0.890	0.860	0.880	0.880	3,472,391
Feb 26, 2026	0.900	0.910	0.880	0.890	0.890	1,180,120
Feb 25, 2026	0.910	0.920	0.890	0.900	0.900	1,441,333
Feb 24, 2026	0.910	0.910	0.890	0.900	0.900	1,342,173
Feb 23, 2026	0.880	0.920	0.880	0.900	0.900	3,664,085
Feb 20, 2026	0.880	0.880	0.870	0.880	0.880	669,000
Feb 16, 2026	0.880	0.880	0.880	0.880	0.880	-
Feb 13, 2026	0.860	0.860	0.840	0.840	0.840	5,197,000
Feb 12, 2026	0.860	0.870	0.850	0.860	0.860	2,366,193
Feb 11, 2026	0.870	0.880	0.860	0.860	0.860	2,748,000
Feb 10, 2026	0.880	0.880	0.870	0.870	0.870	1,206,242
Feb 9, 2026	0.860	0.880	0.860	0.880	0.880	2,372,391
Feb 6, 2026	0.860	0.880	0.850	0.860	0.860	6,644,000
Feb 5, 2026	0.870	0.880	0.850	0.870	0.870	4,798,211
Feb 4, 2026	0.870	0.880	0.860	0.870	0.870	1,677,000
Feb 3, 2026	0.880	0.880	0.860	0.880	0.880	3,342,451
Feb 2, 2026	0.890	0.890	0.860	0.870	0.870	5,032,000
Jan 30, 2026	0.880	0.910	0.880	0.900	0.900	4,867,000
Jan 29, 2026	0.900	0.900	0.860	0.890	0.890	19,988,782
Jan 28, 2026	0.900	0.900	0.880	0.890	0.890	4,088,686
Jan 27, 2026	0.920	0.920	0.880	0.890	0.890	6,594,093
Jan 26, 2026	0.920	0.920	0.900	0.900	0.900	2,314,926
Jan 23, 2026	0.930	0.930	0.910	0.930	0.930	3,699,120
Jan 22, 2026	0.910	0.940	0.900	0.930	0.930	2,199,000
Jan 21, 2026	0.900	0.920	0.900	0.900	0.900	1,307,346
Jan 20, 2026	0.910	0.920	0.900	0.900	0.900	1,226,000
Jan 19, 2026	0.910	0.920	0.900	0.900	0.900	2,701,000
Jan 16, 2026	0.940	0.940	0.910	0.910	0.910	3,189,166
Jan 15, 2026	0.950	0.960	0.920	0.940	0.940	2,926,000
Jan 14, 2026	0.920	0.970	0.920	0.950	0.950	6,215,782
Jan 13, 2026	0.920	0.950	0.850	0.930	0.930	7,574,413
Jan 12, 2026	0.950	0.950	0.900	0.910	0.910	14,196,107
Jan 9, 2026	0.940	0.960	0.920	0.950	0.950	2,968,679
Jan 8, 2026	0.950	0.950	0.920	0.940	0.940	7,291,572
Jan 7, 2026	0.960	0.970	0.950	0.960	0.960	3,266,782
Jan 6, 2026	0.960	0.970	0.940	0.970	0.970	4,702,929
Jan 5, 2026	0.960	0.960	0.940	0.960	0.960	5,851,338
Jan 2, 2026	0.950	0.970	0.940	0.970	0.970	2,466,511
Dec 31, 2025	0.940	0.940	0.940	0.940	0.940	-
Dec 30, 2025	0.970	0.980	0.960	0.960	0.960	1,787,080
Dec 29, 2025	1.000	1.010	0.970	0.970	0.970	8,930,304
Dec 24, 2025	1.000	1.000	1.000	1.000	1.000	-
Dec 23, 2025	1.020	1.040	1.020	1.030	1.030	2,099,564
Dec 22, 2025	1.030	1.030	1.010	1.030	1.030	915,000
Dec 19, 2025	1.000	1.030	1.000	1.030	1.030	2,538,522
Dec 18, 2025	1.000	1.010	0.990	1.000	1.000	1,963,000
Dec 17, 2025	1.000	1.010	0.990	1.010	1.010	2,274,000
Dec 16, 2025	0.980	1.000	0.970	0.990	0.990	2,408,431
Dec 15, 2025	0.980	0.990	0.970	0.980	0.980	3,040,000
Dec 12, 2025	0.980	0.990	0.980	0.990	0.990	2,257,000
Dec 11, 2025	0.990	1.000	0.970	0.980	0.980	2,057,000
Dec 10, 2025	0.990	1.000	0.980	0.990	0.990	1,565,000
Dec 9, 2025	1.010	1.010	0.990	0.990	0.990	2,792,000
Dec 8, 2025	1.010	1.010	0.990	1.000	1.000	2,865,000
Dec 5, 2025	1.020	1.020	1.000	1.010	1.010	5,126,029
Dec 4, 2025	1.030	1.040	1.020	1.030	1.030	2,900,856
Dec 3, 2025	1.020	1.040	1.000	1.030	1.030	4,717,000
Dec 2, 2025	0.990	1.040	0.970	1.030	1.030	8,155,900
Dec 1, 2025	1.020	1.050	0.970	0.990	0.990	24,864,740
Nov 28, 2025	1.120	1.120	1.100	1.110	1.110	2,421,000
Nov 27, 2025	1.080	1.110	1.080	1.100	1.100	2,895,610
Nov 26, 2025	1.080	1.110	1.050	1.070	1.070	7,859,480
Nov 25, 2025	1.080	1.110	1.060	1.080	1.080	3,708,900
Nov 24, 2025	1.090	1.120	1.070	1.110	1.110	6,218,733
Nov 21, 2025	1.100	1.100	1.060	1.060	1.060	5,976,278
Nov 20, 2025	1.120	1.120	1.100	1.110	1.110	2,353,112
Nov 19, 2025	1.150	1.150	1.100	1.110	1.110	3,558,000
Nov 18, 2025	1.140	1.150	1.130	1.140	1.140	2,299,842
Nov 17, 2025	1.180	1.180	1.140	1.150	1.150	3,819,676
Nov 14, 2025	1.230	1.230	1.170	1.180	1.180	5,701,000
Nov 13, 2025	1.240	1.250	1.210	1.230	1.230	4,023,284
Nov 12, 2025	1.240	1.270	1.230	1.250	1.250	2,893,000
Nov 11, 2025	1.240	1.250	1.230	1.240	1.240	1,458,000
Nov 10, 2025	1.200	1.260	1.190	1.250	1.250	4,050,365
Nov 7, 2025	1.210	1.210	1.190	1.200	1.200	1,821,000
Nov 6, 2025	1.220	1.220	1.190	1.210	1.210	2,318,916
Nov 5, 2025	1.190	1.220	1.160	1.210	1.210	2,288,226
Nov 4, 2025	1.210	1.220	1.180	1.190	1.190	2,550,000
Nov 3, 2025	1.230	1.230	1.210	1.230	1.230	1,661,346
Oct 31, 2025	1.240	1.250	1.220	1.230	1.230	3,610,052
Oct 30, 2025	1.240	1.250	1.230	1.240	1.240	2,948,747

Mobilize your Website

View Site in Mobile | Classic

Share by: