Yahoo
    HKSE - Delayed Quote HKD

    China Xinhua Education Group Limited (2779.HK)

    0.330 +0.005 (+1.54%)
    At close: October 30 at 1:43:33 PM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 2, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Oct 30, 2026
    		 0.310 0.330 0.310 0.330 0.330 13,000
    Oct 29, 2026
    		 0.325 0.330 0.305 0.325 0.325 19,000
    Oct 28, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Oct 27, 2026
    		 0.320 0.330 0.310 0.330 0.330 14,000
    Oct 26, 2026
    		 0.315 0.335 0.300 0.335 0.335 43,000
    Oct 23, 2026
    		 0.330 0.330 0.330 0.330 0.330 3,000
    Oct 22, 2026
    		 0.325 0.330 0.310 0.325 0.325 179,000
    Oct 21, 2026
    		 0.320 0.340 0.320 0.340 0.340 7,000
    Oct 20, 2026
    		 0.345 0.345 0.345 0.345 0.345 -
    Oct 16, 2026
    		 0.335 0.345 0.335 0.345 0.345 109,000
    Oct 15, 2026
    		 0.340 0.340 0.325 0.335 0.335 117,000
    Oct 14, 2026
    		 0.365 0.365 0.345 0.340 0.340 4,000
    Oct 13, 2026
    		 0.335 0.335 0.335 0.335 0.335 100,000
    Oct 12, 2026
    		 0.335 0.335 0.320 0.335 0.335 166,000
    Oct 9, 2026
    		 0.330 0.340 0.320 0.335 0.335 194,000
    Oct 8, 2026
    		 0.375 0.375 0.330 0.350 0.350 56,000
    Oct 7, 2026
    		 0.340 0.375 0.320 0.330 0.330 508,000
    Oct 6, 2026
    		 0.335 0.345 0.320 0.340 0.340 8,000
    Oct 5, 2026
    		 0.355 0.355 0.330 0.330 0.330 1,390,000
    Oct 2, 2026
    		 0.350 0.360 0.350 0.355 0.355 31,000
    Sep 30, 2026
    		 0.340 0.390 0.330 0.355 0.355 1,030,000
    Sep 29, 2026
    		 0.330 0.330 0.330 0.350 0.350 1,000
    Sep 28, 2026
    		 0.340 0.400 0.340 0.350 0.350 1,296,000
    Sep 25, 2026
    		 0.325 0.345 0.315 0.340 0.340 195,000
    Sep 24, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    Sep 23, 2026
    		 0.345 0.350 0.330 0.350 0.350 227,000
    Sep 22, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    Sep 21, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    Sep 18, 2026
    		 0.345 0.345 0.320 0.340 0.340 121,000
    Sep 17, 2026
    		 0.325 0.325 0.325 0.325 0.325 -
    Sep 16, 2026
    		 0.335 0.335 0.325 0.325 0.325 37,000
    Sep 15, 2026
    		 0.330 0.345 0.330 0.345 0.345 172,000
    Sep 14, 2026
    		 0.335 0.345 0.315 0.345 0.345 94,000
    Sep 11, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Sep 10, 2026
    		 0.330 0.330 0.315 0.330 0.330 21,000
    Sep 9, 2026
    		 0.345 0.345 0.315 0.330 0.330 35,000
    Sep 8, 2026
    		 0.330 0.350 0.310 0.350 0.350 89,000
    Sep 7, 2026
    		 0.320 0.335 0.315 0.335 0.335 406,000
    Sep 4, 2026
    		 0.315 0.340 0.315 0.340 0.340 11,000
    Sep 3, 2026
    		 0.310 0.355 0.310 0.340 0.340 4,011,000
    Sep 2, 2026
    		 0.310 0.325 0.305 0.325 0.325 224,000
    Sep 1, 2026
    		 0.335 0.335 0.300 0.325 0.325 1,803,000
    Aug 31, 2026
    		 0.335 0.335 0.335 0.335 0.335 -
    Aug 28, 2026
    		 0.335 0.340 0.320 0.330 0.330 579,000
    Aug 27, 2026
    		 0.345 0.345 0.345 0.345 0.345 -
    Aug 26, 2026
    		 0.390 0.390 0.345 0.360 0.360 38,000
    Aug 25, 2026
    		 0.350 0.375 0.325 0.370 0.370 25,000
    Aug 24, 2026
    		 0.345 0.345 0.345 0.345 0.345 -
    Aug 21, 2026
    		 0.305 0.350 0.305 0.345 0.345 85,000
    Aug 20, 2026
    		 0.310 0.340 0.295 0.305 0.305 1,116,000
    Aug 19, 2026
    		 0.300 0.315 0.295 0.310 0.310 1,969,000
    Aug 18, 2026
    		 0.300 0.305 0.290 0.295 0.295 479,000
    Aug 17, 2026
    		 0.300 0.300 0.300 0.300 0.300 59,000
    Aug 14, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Aug 13, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Aug 12, 2026
    		 0.310 0.310 0.300 0.310 0.310 520,000
    Aug 11, 2026
    		 0.305 0.305 0.295 0.300 0.300 34,000
    Aug 10, 2026
    		 0.300 0.305 0.300 0.305 0.305 66,000
    Aug 7, 2026
    		 0.305 0.310 0.295 0.295 0.295 698,000
    Aug 6, 2026
    		 0.295 0.300 0.295 0.300 0.300 37,000
    Aug 5, 2026
    		 0.300 0.300 0.295 0.300 0.300 48,000
    Aug 4, 2026
    		 0.300 0.300 0.300 0.300 0.300 14,000
    Aug 3, 2026
    		 0.300 0.310 0.300 0.310 0.310 99,000
    Jul 31, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Jul 30, 2026
    		 0.300 0.310 0.295 0.310 0.310 83,000
    Jul 29, 2026
    		 0.305 0.310 0.300 0.305 0.305 2,192,000
    Jul 28, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Jul 27, 2026
    		 0.305 0.310 0.305 0.305 0.305 230,000
    Jul 24, 2026
    		 0.300 0.305 0.290 0.305 0.305 62,000
    Jul 23, 2026
    		 0.300 0.305 0.295 0.300 0.300 63,000
    Jul 22, 2026
    		 0.300 0.300 0.300 0.300 0.300 -
    Jul 21, 2026
    		 0.300 0.310 0.290 0.300 0.300 954,000
    Jul 20, 2026
    		 0.310 0.320 0.300 0.310 0.310 3,571,000
    Jul 17, 2026
    		 0.310 0.320 0.300 0.320 0.320 226,000
    Jul 16, 2026
    		 0.305 0.330 0.300 0.310 0.310 381,000
    Jul 15, 2026
    		 0.310 0.310 0.310 0.310 0.310 375,000
    Jul 14, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Jul 13, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Jul 10, 2026
    		 0.310 0.310 0.310 0.310 0.310 104,000
    Jul 9, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Jul 8, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Jul 7, 2026
    		 0.315 0.320 0.300 0.320 0.320 266,000
    Jul 6, 2026
    		 0.310 0.310 0.310 0.310 0.310 -
    Jul 3, 2026
    		 0.310 0.310 0.310 0.310 0.310 6,000
    Jul 2, 2026
    		 0.330 0.330 0.300 0.315 0.315 154,000
    Jun 30, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Jun 29, 2026
    		 0.305 0.330 0.305 0.330 0.330 47,000
    Jun 26, 2026
    		 0.290 0.355 0.290 0.335 0.335 194,000
    Jun 25, 2026
    		 0.295 0.310 0.290 0.310 0.310 90,000
    Jun 24, 2026
    		 0.300 0.315 0.295 0.310 0.310 194,000
    Jun 23, 2026
    		 0.300 0.300 0.295 0.295 0.295 55,000
    Jun 22, 2026
    		 0.315 0.315 0.290 0.300 0.300 349,000
    Jun 18, 2026
    		 0.305 0.315 0.300 0.315 0.315 122,000
    Jun 17, 2026
    		 0.340 0.340 0.320 0.325 0.325 271,000
    Jun 16, 2026
    		 0.360 0.360 0.340 0.340 0.340 403,000
    Jun 15, 2026
    		 0.385 0.385 0.360 0.360 0.360 42,000
    Jun 12, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Jun 11, 2026
    		 0.370 0.360 0.360 0.385 0.385 11,000
    Jun 10, 2026
    		 0.380 0.380 0.360 0.380 0.380 581,000
    Jun 9, 2026
    		 0.385 0.385 0.370 0.380 0.380 973,000
    Jun 8, 2026
    		 0.385 0.415 0.385 0.415 0.415 255,000
    Jun 5, 2026
    		 0.390 0.400 0.390 0.400 0.400 42,000
    Jun 4, 2026
    		 0.395 0.400 0.385 0.400 0.400 396,000
    Jun 3, 2026
    		 0.410 0.410 0.400 0.400 0.400 261,000
    Jun 2, 2026
    		 0.400 0.410 0.400 0.410 0.410 37,000
    Jun 1, 2026
    		 0.405 0.415 0.400 0.400 0.400 461,000
    May 29, 2026
    		 0.400 0.400 0.400 0.400 0.400 156,000
    May 28, 2026
    		 0.405 0.410 0.400 0.410 0.410 132,000
    May 27, 2026
    		 0.400 0.425 0.400 0.410 0.410 203,000
    May 26, 2026
    		 0.425 0.425 0.400 0.405 0.405 453,000
    May 22, 2026
    		 0.425 0.440 0.425 0.425 0.425 126,000
    May 21, 2026
    		 0.425 0.425 0.415 0.415 0.415 300,000
    May 20, 2026
    		 0.445 0.445 0.430 0.430 0.430 116,000
    May 19, 2026
    		 0.445 0.445 0.440 0.445 0.445 907,000
    May 18, 2026
    		 0.430 0.450 0.430 0.445 0.445 853,000
    May 15, 2026
    		 0.430 0.450 0.430 0.450 0.450 101,000
    May 14, 2026
    		 0.440 0.440 0.430 0.440 0.440 683,000
    May 13, 2026
    		 0.440 0.440 0.430 0.440 0.440 653,000
    May 12, 2026
    		 0.440 0.445 0.435 0.445 0.445 185,000
    May 11, 2026
    		 0.445 0.460 0.440 0.440 0.440 434,000
    May 8, 2026
    		 0.455 0.460 0.445 0.445 0.445 199,000
    May 7, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    May 6, 2026
    		 0.445 0.445 0.430 0.430 0.430 411,000
    May 5, 2026
    		 0.465 0.465 0.450 0.460 0.460 79,000
    May 4, 2026
    		 0.455 0.465 0.450 0.465 0.465 41,000
    Apr 30, 2026
    		 0.475 0.485 0.445 0.475 0.475 569,000
    Apr 29, 2026
    		 0.480 0.480 0.480 0.480 0.480 246,000
    Apr 28, 2026
    		 0.495 0.495 0.470 0.485 0.485 252,000
    Apr 27, 2026
    		 0.495 0.495 0.485 0.495 0.495 9,000
    Apr 24, 2026
    		 0.495 0.495 0.495 0.495 0.495 99,000
    Apr 23, 2026
    		 0.500 0.500 0.485 0.500 0.500 366,000
    Apr 22, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Apr 21, 2026
    		 0.485 0.500 0.485 0.500 0.500 401,000
    Apr 20, 2026
    		 0.485 0.500 0.475 0.500 0.500 147,000
    Apr 17, 2026
    		 0.495 0.495 0.480 0.485 0.485 851,000
    Apr 16, 2026
    		 0.485 0.500 0.480 0.495 0.495 723,000
    Apr 15, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Apr 14, 2026
    		 0.500 0.500 0.490 0.500 0.500 653,000
    Apr 13, 2026
    		 0.500 0.500 0.500 0.500 0.500 108,000
    Apr 10, 2026
    		 0.510 0.520 0.495 0.500 0.500 1,236,000
    Apr 9, 2026
    		 0.510 0.510 0.510 0.510 0.510 263,000
    Apr 8, 2026
    		 0.500 0.520 0.500 0.510 0.510 728,000
    Apr 2, 2026
    		 0.500 0.510 0.495 0.510 0.510 530,000
    Apr 1, 2026
    		 0.520 0.530 0.485 0.500 0.500 6,550,000
    Mar 31, 2026
    		 0.580 0.590 0.570 0.580 0.580 445,000
    Mar 30, 2026
    		 0.560 0.580 0.560 0.580 0.580 64,000
    Mar 27, 2026
    		 0.570 0.580 0.570 0.570 0.570 312,000
    Mar 26, 2026
    		 0.540 0.570 0.540 0.570 0.570 655,000
    Mar 25, 2026
    		 0.540 0.550 0.540 0.550 0.550 142,000
    Mar 24, 2026
    		 0.540 0.540 0.530 0.540 0.540 20,000
    Mar 23, 2026
    		 0.540 0.540 0.510 0.540 0.540 2,390,000
    Mar 20, 2026
    		 0.540 0.550 0.540 0.550 0.550 509,000
    Mar 19, 2026
    		 0.550 0.550 0.540 0.540 0.540 245,000
    Mar 18, 2026
    		 0.550 0.560 0.550 0.560 0.560 112,000
    Mar 17, 2026
    		 0.550 0.560 0.550 0.560 0.560 394,000
    Mar 16, 2026
    		 0.550 0.560 0.550 0.560 0.560 114,000
    Mar 13, 2026
    		 0.560 0.560 0.550 0.560 0.560 240,000
    Mar 12, 2026
    		 0.550 0.560 0.550 0.560 0.560 81,000
    Mar 11, 2026
    		 0.550 0.560 0.540 0.560 0.560 895,000
    Mar 10, 2026
    		 0.550 0.560 0.540 0.560 0.560 520,000
    Mar 9, 2026
    		 0.550 0.550 0.540 0.550 0.550 453,000
    Mar 6, 2026
    		 0.550 0.560 0.540 0.550 0.550 386,000
    Mar 5, 2026
    		 0.550 0.560 0.550 0.550 0.550 179,000
    Mar 4, 2026
    		 0.550 0.560 0.550 0.560 0.560 544,000
    Mar 3, 2026
    		 0.550 0.570 0.550 0.560 0.560 495,000
    Mar 2, 2026
    		 0.550 0.570 0.550 0.570 0.570 382,000
    Feb 27, 2026
    		 0.560 0.570 0.560 0.570 0.570 479,000
    Feb 26, 2026
    		 0.560 0.570 0.550 0.570 0.570 207,000
    Feb 25, 2026
    		 0.570 0.570 0.570 0.570 0.570 257,000
    Feb 24, 2026
    		 0.560 0.570 0.550 0.570 0.570 443,000
    Feb 23, 2026
    		 0.580 0.580 0.560 0.570 0.570 346,000
    Feb 20, 2026
    		 0.570 0.590 0.570 0.590 0.590 320,000
    Feb 16, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Feb 13, 2026
    		 0.550 0.570 0.550 0.560 0.560 307,000
    Feb 12, 2026
    		 0.570 0.570 0.560 0.560 0.560 235,000
    Feb 11, 2026
    		 0.550 0.570 0.550 0.560 0.560 563,000
    Feb 10, 2026
    		 0.570 0.570 0.550 0.550 0.550 927,000
    Feb 9, 2026
    		 0.570 0.570 0.560 0.560 0.560 213,000
    Feb 6, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Feb 5, 2026
    		 0.560 0.570 0.550 0.570 0.570 193,000
    Feb 4, 2026
    		 0.560 0.560 0.550 0.560 0.560 569,000
    Feb 3, 2026
    		 0.570 0.580 0.560 0.570 0.570 829,000
    Feb 2, 2026
    		 0.570 0.570 0.560 0.570 0.570 213,000
    Jan 30, 2026
    		 0.560 0.580 0.560 0.580 0.580 378,000
    Jan 29, 2026
    		 0.570 0.580 0.560 0.580 0.580 429,000
    Jan 28, 2026
    		 0.560 0.570 0.550 0.560 0.560 131,000
    Jan 27, 2026
    		 0.550 0.560 0.550 0.560 0.560 480,000
    Jan 26, 2026
    		 0.550 0.570 0.550 0.570 0.570 1,503,000
    Jan 23, 2026
    		 0.550 0.560 0.550 0.560 0.560 296,000
    Jan 22, 2026
    		 0.560 0.560 0.550 0.560 0.560 318,000
    Jan 21, 2026
    		 0.550 0.560 0.550 0.560 0.560 224,000
    Jan 20, 2026
    		 0.560 0.570 0.550 0.560 0.560 296,000
    Jan 19, 2026
    		 0.580 0.580 0.560 0.570 0.570 140,000
    Jan 16, 2026
    		 0.580 0.580 0.570 0.580 0.580 89,000
    Jan 15, 2026
    		 0.580 0.590 0.570 0.590 0.590 47,000
    Jan 14, 2026
    		 0.600 0.610 0.580 0.590 0.590 184,000
    Jan 13, 2026
    		 0.560 0.600 0.560 0.600 0.600 883,000
    Jan 12, 2026
    		 0.570 0.570 0.560 0.570 0.570 175,000
    Jan 9, 2026
    		 0.560 0.570 0.550 0.570 0.570 214,000
    Jan 8, 2026
    		 0.570 0.570 0.560 0.560 0.560 661,000
    Jan 7, 2026
    		 0.570 0.580 0.560 0.580 0.580 204,000
    Jan 6, 2026
    		 0.560 0.570 0.560 0.570 0.570 103,000
    Jan 5, 2026
    		 0.560 0.570 0.550 0.570 0.570 697,000
    Jan 2, 2026
    		 0.560 0.560 0.550 0.560 0.560 115,000
    Dec 31, 2025
    		 0.560 0.560 0.560 0.560 0.560 -
    Dec 30, 2025
    		 0.540 0.560 0.540 0.560 0.560 44,000
    Dec 29, 2025
    		 0.550 0.550 0.540 0.550 0.550 183,000
    Dec 24, 2025
    		 0.550 0.550 0.550 0.550 0.550 -
    Dec 23, 2025
    		 0.560 0.570 0.560 0.570 0.570 101,000
    Dec 22, 2025
    		 0.560 0.560 0.550 0.560 0.560 67,000
    Dec 19, 2025
    		 0.550 0.560 0.540 0.560 0.560 436,000
    Dec 18, 2025
    		 0.550 0.550 0.540 0.550 0.550 54,000
    Dec 17, 2025
    		 0.550 0.550 0.530 0.550 0.550 1,442,000
    Dec 16, 2025
    		 0.560 0.560 0.540 0.540 0.540 1,183,000
    Dec 15, 2025
    		 0.560 0.570 0.550 0.570 0.570 998,000
    Dec 12, 2025
    		 0.550 0.570 0.550 0.570 0.570 416,000
    Dec 11, 2025
    		 0.560 0.570 0.560 0.570 0.570 312,000
    Dec 10, 2025
    		 0.550 0.570 0.550 0.570 0.570 140,000
    Dec 9, 2025
    		 0.560 0.560 0.550 0.560 0.560 226,000
    Dec 8, 2025
    		 0.560 0.570 0.560 0.570 0.570 454,000
    Dec 5, 2025
    		 0.570 0.570 0.560 0.570 0.570 93,000
    Dec 4, 2025
    		 0.570 0.580 0.560 0.580 0.580 400,000
    Dec 3, 2025
    		 0.580 0.580 0.580 0.580 0.580 -
    Dec 2, 2025
    		 0.570 0.590 0.570 0.590 0.590 103,000
    Dec 1, 2025
    		 0.580 0.590 0.570 0.580 0.580 97,000
    Nov 28, 2025
    		 0.570 0.580 0.570 0.580 0.580 330,000
    Nov 27, 2025
    		 0.580 0.580 0.570 0.580 0.580 37,000
    Nov 26, 2025
    		 0.560 0.580 0.550 0.580 0.580 950,000
    Nov 25, 2025
    		 0.560 0.570 0.550 0.560 0.560 257,000
    Nov 24, 2025
    		 0.560 0.560 0.540 0.560 0.560 286,000
    Nov 21, 2025
    		 0.570 0.570 0.540 0.550 0.550 1,405,000
    Nov 20, 2025
    		 0.580 0.580 0.550 0.580 0.580 1,557,000
    Nov 19, 2025
    		 0.600 0.600 0.570 0.580 0.580 2,352,000
    Nov 18, 2025
    		 0.620 0.620 0.600 0.600 0.600 1,180,000
    Nov 17, 2025
    		 0.630 0.630 0.610 0.630 0.630 57,000
    Nov 14, 2025
    		 0.630 0.640 0.620 0.630 0.630 180,000
    Nov 13, 2025
    		 0.630 0.650 0.620 0.650 0.650 240,000
    Nov 12, 2025
    		 0.640 0.650 0.630 0.640 0.640 1,137,000
    Nov 11, 2025
    		 0.660 0.660 0.640 0.650 0.650 288,000
    Nov 10, 2025
    		 0.640 0.670 0.630 0.670 0.670 1,422,000
    Nov 7, 2025
    		 0.620 0.640 0.620 0.640 0.640 918,000
    Nov 6, 2025
    		 0.650 0.650 0.620 0.640 0.640 328,000
    Nov 5, 2025
    		 0.610 0.640 0.610 0.640 0.640 328,000
    Nov 4, 2025
    		 0.620 0.630 0.610 0.620 0.620 345,000
    Nov 3, 2025
    		 0.650 0.650 0.630 0.630 0.630 307,000

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: