HKSE - Delayed Quote
HKD
China Beststudy Education Group (3978.HK)
2.430
+0.015
(+0.62%)
At close: November 6 at 4:08:50 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
Nov 6, 2026
2.430
2.480
2.390
2.430
2.430
547,000
Nov 5, 2026
2.300
2.425
2.300
2.415
2.415
602,000
Nov 4, 2026
2.305
2.320
2.255
2.315
2.315
939,000
Nov 3, 2026
2.285
2.370
2.285
2.315
2.315
831,000
Nov 2, 2026
2.320
2.350
2.250
2.350
2.350
1,015,000
Oct 30, 2026
2.315
2.360
2.300
2.360
2.360
972,000
Oct 29, 2026
2.405
2.415
2.360
2.360
2.360
268,000
Oct 28, 2026
2.410
2.445
2.340
2.445
2.445
449,000
Oct 27, 2026
2.350
2.410
2.350
2.410
2.410
517,000
Oct 26, 2026
2.485
2.485
2.380
2.420
2.420
564,000
Oct 23, 2026
2.380
2.480
2.360
2.475
2.475
475,000
Oct 22, 2026
2.420
2.440
2.355
2.400
2.400
1,100,000
Oct 21, 2026
2.445
2.460
2.420
2.420
2.420
91,000
Oct 20, 2026
2.405
2.440
2.400
2.430
2.430
289,000
Oct 16, 2026
2.380
2.430
2.365
2.395
2.395
568,576
Oct 15, 2026
2.440
2.445
2.330
2.385
2.385
820,000
Oct 14, 2026
2.410
2.440
2.400
2.440
2.440
151,000
Oct 13, 2026
2.410
2.440
2.375
2.415
2.415
249,000
Oct 12, 2026
2.380
2.420
2.355
2.410
2.410
600,014
Oct 9, 2026
2.355
2.400
2.315
2.385
2.385
1,077,000
Oct 8, 2026
2.310
2.350
2.275
2.350
2.350
579,500
Oct 7, 2026
2.420
2.420
2.310
2.310
2.310
410,000
Oct 6, 2026
2.400
2.460
2.395
2.460
2.460
514,132
Oct 5, 2026
2.400
2.420
2.370
2.405
2.405
759,500
Oct 2, 2026
2.540
2.540
2.365
2.370
2.370
666,000
Sep 30, 2026
2.495
2.575
2.495
2.565
2.565
393,000
Sep 29, 2026
2.490
2.555
2.455
2.510
2.510
3,187,000
Sep 28, 2026
2.460
2.525
2.410
2.505
2.505
3,107,000
Sep 25, 2026
2.550
2.570
2.485
2.500
2.500
1,735,000
Sep 24, 2026
2.550
2.550
2.400
2.515
2.515
408,000
Sep 23, 2026
2.500
2.505
2.455
2.495
2.495
491,000
Sep 22, 2026
2.400
2.565
2.400
2.500
2.500
350,095
Sep 21, 2026
2.365
2.500
2.365
2.500
2.500
865,000
Sep 18, 2026
2.360
2.510
2.360
2.485
2.485
903,000
Sep 17, 2026
2.240
2.390
2.240
2.360
2.360
542,908
Sep 16, 2026
2.370
2.415
2.220
2.300
2.300
1,633,000
Sep 15, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
2.550
2.550
2.350
2.350
2.350
2,262,000
Sep 14, 2026
2.595
2.690
2.595
2.685
2.505
789,000
Sep 11, 2026
2.600
2.635
2.540
2.605
2.430
742,000
Sep 10, 2026
2.600
2.660
2.570
2.660
2.482
627,015
Sep 9, 2026
2.630
2.650
2.620
2.620
2.444
324,000
Sep 8, 2026
2.680
2.695
2.645
2.645
2.468
448,000
Sep 7, 2026
2.735
2.740
2.650
2.690
2.510
321,000
Sep 4, 2026
2.700
2.715
2.655
2.700
2.519
1,620,000
Sep 3, 2026
2.800
2.830
2.690
2.700
2.519
1,271,659
Sep 2, 2026
2.750
2.815
2.740
2.800
2.612
1,313,000
Sep 1, 2026
2.800
2.805
2.700
2.750
2.566
1,000,000
Aug 31, 2026
2.920
2.930
2.800
2.805
2.617
1,117,000
Aug 28, 2026
3.150
3.150
2.910
2.930
2.734
2,118,000
Aug 27, 2026
3.190
3.190
3.125
3.155
2.943
385,000
Aug 26, 2026
3.240
3.275
3.190
3.190
2.976
920,000
Aug 25, 2026
3.200
3.280
3.185
3.240
3.023
564,000
Aug 24, 2026
3.220
3.255
3.160
3.220
3.004
496,859
Aug 21, 2026
3.300
3.310
3.200
3.275
3.055
1,451,000
Aug 20, 2026
3.130
3.185
3.100
3.140
2.929
896,940
Aug 19, 2026
3.090
3.155
3.090
3.140
2.929
248,298
Aug 18, 2026
3.130
3.130
3.090
3.130
2.920
235,000
Aug 17, 2026
3.070
3.150
3.070
3.150
2.939
105,000
Aug 14, 2026
3.110
3.190
3.110
3.125
2.916
118,000
Aug 13, 2026
3.230
3.230
3.140
3.140
2.929
211,000
Aug 12, 2026
3.250
3.250
3.180
3.200
2.985
72,000
Aug 11, 2026
3.240
3.300
3.205
3.220
3.004
188,000
Aug 10, 2026
3.230
3.260
3.185
3.240
3.023
662,000
Aug 7, 2026
3.170
3.235
3.150
3.210
2.995
186,000
Aug 6, 2026
3.210
3.210
3.150
3.150
2.939
164,000
Aug 5, 2026
3.200
3.200
3.140
3.200
2.985
122,000
Aug 4, 2026
3.150
3.185
3.130
3.145
2.934
256,000
Aug 3, 2026
3.220
3.220
3.170
3.180
2.967
177,080
Jul 31, 2026
3.240
3.260
3.220
3.230
3.013
162,000
Jul 30, 2026
3.160
3.350
3.160
3.300
3.079
2,393,320
Jul 29, 2026
3.110
3.180
3.080
3.150
2.939
445,000
Jul 28, 2026
3.150
3.200
3.100
3.110
2.902
519,000
Jul 27, 2026
3.200
3.200
3.030
3.090
2.883
404,000
Jul 24, 2026
3.090
3.090
2.990
3.050
2.846
158,000
Jul 23, 2026
3.050
3.100
3.010
3.070
2.864
487,000
Jul 22, 2026
3.120
3.120
3.010
3.020
2.818
302,000
Jul 21, 2026
3.170
3.170
3.120
3.120
2.911
129,655
Jul 20, 2026
3.250
3.260
3.140
3.190
2.976
312,000
Jul 17, 2026
3.080
3.250
3.080
3.250
3.032
356,000
Jul 16, 2026
3.200
3.260
3.200
3.220
3.004
406,000
Jul 15, 2026
3.220
3.220
3.140
3.200
2.985
371,000
Jul 14, 2026
3.110
3.240
3.070
3.200
2.985
646,000
Jul 13, 2026
3.170
3.170
3.110
3.120
2.911
230,000
Jul 10, 2026
3.200
3.200
3.120
3.180
2.967
331,000
Jul 9, 2026
3.230
3.250
3.150
3.200
2.985
298,000
Jul 8, 2026
3.170
3.280
3.150
3.250
3.032
674,869
Jul 7, 2026
3.100
3.180
3.100
3.170
2.957
368,672
Jul 6, 2026
3.170
3.190
3.100
3.180
2.967
1,207,174
Jul 3, 2026
2.820
3.180
2.820
3.170
2.957
1,983,409
Jul 2, 2026
2.870
2.950
2.800
2.900
2.706
2,741,421
Jun 30, 2026
2.760
2.880
2.730
2.870
2.678
1,049,000
Jun 29, 2026
2.900
2.900
2.690
2.790
2.603
1,243,413
Jun 26, 2026
2.780
2.840
2.620
2.750
2.566
1,846,423
Jun 25, 2026
3.010
3.010
2.750
2.760
2.575
2,920,200
Jun 24, 2026
3.200
3.200
3.000
3.010
2.808
2,118,000
Jun 23, 2026
3.160
3.190
3.060
3.140
2.929
1,232,000
Jun 22, 2026
3.180
3.300
3.000
3.190
2.976
2,228,000
Jun 18, 2026
3.180
3.230
3.140
3.230
3.013
2,362,000
Jun 17, 2026
3.230
3.250
3.160
3.200
2.985
1,241,000
Jun 16, 2026
3.280
3.290
3.230
3.260
3.041
1,035,000
Jun 15, 2026
3.290
3.340
3.250
3.310
3.088
673,099
Jun 12, 2026
3.250
3.300
3.250
3.270
3.051
607,000
Jun 11, 2026
3.270
3.330
3.180
3.260
3.041
2,499,000
Jun 10, 2026
3.270
3.340
3.260
3.310
3.088
1,009,000
Jun 9, 2026
3.260
3.300
3.260
3.300
3.079
558,000
Jun 8, 2026
3.210
3.340
3.200
3.290
3.069
727,000
Jun 5, 2026
3.220
3.250
3.190
3.250
3.032
912,000
Jun 4, 2026
3.310
3.310
3.220
3.250
3.032
1,085,000
Jun 3, 2026
3.280
3.330
3.260
3.330
3.107
587,000
Jun 2, 2026
3.270
3.330
3.250
3.320
3.097
1,001,566
Jun 1, 2026
3.310
3.320
3.270
3.300
3.079
970,426
May 29, 2026
3.350
3.350
3.220
3.280
3.060
1,210,719
May 28, 2026
3.370
3.380
3.320
3.370
3.144
451,000
May 27, 2026
3.250
3.390
3.250
3.380
3.153
549,000
May 26, 2026
3.380
3.380
3.220
3.320
3.097
1,246,943
May 22, 2026
3.250
3.310
3.240
3.300
3.079
820,000
May 21, 2026
3.390
3.450
3.250
3.290
3.069
1,121,459
May 20, 2026
3.320
3.410
3.300
3.390
3.163
733,280
May 19, 2026
3.320
3.350
3.300
3.350
3.125
914,393
May 18, 2026
3.330
3.330
3.270
3.330
3.107
1,363,776
May 15, 2026
3.400
3.400
3.320
3.330
3.107
1,152,783
May 14, 2026
3.330
3.400
3.300
3.360
3.135
970,000
May 13, 2026
3.260
3.370
3.260
3.300
3.079
882,000
May 12, 2026
3.220
3.330
3.180
3.290
3.069
1,386,000
May 11, 2026
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
3.250
3.250
3.150
3.200
2.985
2,211,000
May 8, 2026
3.270
3.300
3.250
3.300
2.970
842,000
May 7, 2026
3.260
3.280
3.250
3.260
2.934
365,000
May 6, 2026
3.250
3.250
3.230
3.240
2.916
685,187
May 5, 2026
3.270
3.270
3.210
3.220
2.898
1,029,840
May 4, 2026
3.300
3.300
3.220
3.260
2.934
651,148
Apr 30, 2026
3.350
3.350
3.250
3.260
2.934
294,086
Apr 29, 2026
3.350
3.350
3.250
3.270
2.943
384,857
Apr 28, 2026
3.350
3.350
3.220
3.260
2.934
943,014
Apr 27, 2026
3.270
3.310
3.220
3.300
2.970
716,503
Apr 24, 2026
3.250
3.310
3.250
3.310
2.979
924,289
Apr 23, 2026
3.340
3.380
3.250
3.290
2.961
646,576
Apr 22, 2026
3.280
3.340
3.220
3.340
3.006
878,004
Apr 21, 2026
3.200
3.340
3.250
3.280
2.952
477,851
Apr 20, 2026
3.350
3.360
3.260
3.270
2.943
979,000
Apr 17, 2026
3.410
3.410
3.330
3.370
3.033
1,022,000
Apr 16, 2026
3.420
3.470
3.400
3.440
3.096
337,267
Apr 15, 2026
3.510
3.510
3.420
3.420
3.078
352,600
Apr 14, 2026
3.460
3.490
3.410
3.460
3.114
1,096,451
Apr 13, 2026
3.460
3.470
3.410
3.460
3.114
571,271
Apr 10, 2026
3.480
3.510
3.450
3.470
3.123
614,701
Apr 9, 2026
3.460
3.500
3.430
3.480
3.132
907,469
Apr 8, 2026
3.430
3.590
3.430
3.470
3.123
1,275,597
Apr 2, 2026
3.440
3.450
3.370
3.440
3.096
732,864
Apr 1, 2026
3.450
3.480
3.410
3.440
3.096
441,718
Mar 31, 2026
3.490
3.490
3.340
3.440
3.096
674,000
Mar 30, 2026
3.400
3.550
3.400
3.490
3.141
1,674,427
Mar 27, 2026
3.490
3.490
3.380
3.440
3.096
1,351,344
Mar 26, 2026
3.430
3.440
3.330
3.440
3.096
1,739,000
Mar 25, 2026
3.410
3.450
3.290
3.430
3.087
2,069,000
Mar 24, 2026
3.200
3.350
3.200
3.300
2.970
2,914,000
Mar 23, 2026
3.220
3.220
3.080
3.190
2.871
3,123,000
Mar 20, 2026
3.150
3.260
3.080
3.160
2.844
2,665,500
Mar 19, 2026
3.300
3.300
3.130
3.150
2.835
1,124,000
Mar 18, 2026
3.250
3.290
3.220
3.250
2.925
1,548,000
Mar 17, 2026
3.210
3.270
3.180
3.200
2.880
1,048,000
Mar 16, 2026
3.200
3.240
3.190
3.210
2.889
1,584,000
Mar 13, 2026
3.350
3.350
3.200
3.210
2.889
1,049,000
Mar 12, 2026
3.400
3.400
3.190
3.230
2.907
1,501,000
Mar 11, 2026
3.300
3.300
3.220
3.220
2.898
1,036,000
Mar 10, 2026
3.430
3.430
3.250
3.250
2.925
1,978,000
Mar 9, 2026
3.280
3.310
3.180
3.300
2.970
1,101,698
Mar 6, 2026
3.180
3.480
3.180
3.310
2.979
1,454,458
Mar 5, 2026
3.230
3.290
3.150
3.180
2.862
1,111,287
Mar 4, 2026
3.230
3.250
3.100
3.180
2.862
1,730,942
Mar 3, 2026
3.320
3.360
3.240
3.240
2.916
2,135,919
Mar 2, 2026
3.420
3.420
3.290
3.290
2.961
1,551,937
Feb 27, 2026
3.440
3.650
3.420
3.420
3.078
2,594,748
Feb 26, 2026
3.450
3.470
3.320
3.320
2.988
770,844
Feb 25, 2026
3.350
3.480
3.350
3.400
3.060
1,164,360
Feb 24, 2026
3.460
3.460
3.350
3.350
3.015
780,082
Feb 23, 2026
3.380
3.480
3.380
3.480
3.132
1,341,775
Feb 20, 2026
3.330
3.340
3.210
3.290
2.961
763,128
Feb 16, 2026
3.340
3.340
3.340
3.340
3.006
-
Feb 13, 2026
3.310
3.310
3.220
3.230
2.907
1,070,904
Feb 12, 2026
3.430
3.430
3.320
3.320
2.988
708,378
Feb 11, 2026
3.450
3.460
3.400
3.430
3.087
255,452
Feb 10, 2026
3.430
3.520
3.430
3.440
3.096
704,280
Feb 9, 2026
3.460
3.460
3.360
3.440
3.096
380,988
Feb 6, 2026
3.460
3.460
3.350
3.350
3.015
837,498
Feb 5, 2026
3.440
3.480
3.380
3.470
3.123
1,348,722
Feb 4, 2026
3.550
3.550
3.420
3.440
3.096
1,123,163
Feb 3, 2026
3.580
3.620
3.500
3.590
3.231
906,033
Feb 2, 2026
3.640
3.660
3.450
3.500
3.150
1,944,057
Jan 30, 2026
3.530
3.740
3.490
3.640
3.276
2,715,549
Jan 29, 2026
3.460
3.600
3.410
3.520
3.168
2,115,531
Jan 28, 2026
3.460
3.490
3.320
3.390
3.051
1,989,205
Jan 27, 2026
3.470
3.470
3.330
3.370
3.033
1,693,450
Jan 26, 2026
3.540
3.540
3.400
3.420
3.078
1,004,867
Jan 23, 2026
3.610
3.610
3.500
3.570
3.213
466,659
Jan 22, 2026
3.510
3.600
3.500
3.600
3.240
734,006
Jan 21, 2026
3.610
3.610
3.460
3.510
3.159
2,186,341
Jan 20, 2026
3.630
3.670
3.550
3.620
3.258
514,799
Jan 19, 2026
3.730
3.750
3.620
3.630
3.267
2,271,323
Jan 16, 2026
3.620
3.800
3.580
3.780
3.402
3,051,834
Jan 15, 2026
3.810
3.810
3.570
3.620
3.258
2,348,240
Jan 14, 2026
3.800
3.840
3.730
3.750
3.375
1,673,593
Jan 13, 2026
3.850
3.870
3.790
3.830
3.447
1,732,013
Jan 12, 2026
3.870
3.890
3.760
3.790
3.411
1,353,981
Jan 9, 2026
3.890
3.900
3.820
3.870
3.483
748,263
Jan 8, 2026
3.990
3.990
3.850
3.890
3.501
1,154,828
Jan 7, 2026
4.000
4.000
3.890
3.920
3.528
1,122,613
Jan 6, 2026
3.990
4.070
3.960
4.000
3.600
773,463
Jan 5, 2026
3.980
4.020
3.910
3.990
3.591
1,377,438
Jan 2, 2026
3.980
4.090
3.880
3.970
3.573
1,306,700
Dec 31, 2025
3.960
3.960
3.960
3.960
3.564
-
Dec 30, 2025
3.980
4.000
3.930
3.970
3.573
949,075
Dec 29, 2025
4.150
4.170
3.960
4.000
3.600
2,437,907
Dec 24, 2025
4.140
4.140
4.140
4.140
3.726
-
Dec 23, 2025
4.190
4.190
4.070
4.110
3.699
2,289,285
Dec 22, 2025
4.050
4.140
4.040
4.140
3.726
2,833,049
Dec 19, 2025
4.080
4.080
3.960
4.010
3.609
1,296,048
Dec 18, 2025
4.120
4.170
3.930
4.000
3.600
2,799,042
Dec 17, 2025
4.120
4.200
4.010
4.090
3.681
2,114,019
Dec 16, 2025
4.220
4.250
4.140
4.180
3.762
874,587
Dec 15, 2025
4.260
4.320
4.200
4.220
3.798
874,535
Dec 12, 2025
4.230
4.330
4.210
4.260
3.834
1,745,107
Dec 11, 2025
4.300
4.340
4.190
4.230
3.807
1,351,501
Dec 10, 2025
4.340
4.340
4.270
4.270
3.843
485,963
Dec 9, 2025
4.380
4.400
4.220
4.330
3.896
1,434,323
Dec 8, 2025
4.410
4.480
4.330
4.330
3.896
1,312,672
Dec 5, 2025
4.490
4.500
4.400
4.420
3.977
889,216
Dec 4, 2025
4.580
4.580
4.390
4.510
4.058
4,457,554
Dec 3, 2025
4.730
4.800
4.480
4.550
4.094
3,929,637
Dec 2, 2025
4.710
4.770
4.590
4.680
4.211
2,226,719
Dec 1, 2025
4.770
4.830
4.640
4.700
4.229
1,650,800
Nov 28, 2025
4.950
4.990
4.690
4.780
4.301
1,928,524
Nov 27, 2025
4.840
4.990
4.780
4.890
4.400
1,814,885
Nov 26, 2025
4.860
4.880
4.780
4.800
4.319
943,356
Nov 25, 2025
4.900
5.040
4.830
4.870
4.382
950,234
Nov 24, 2025
4.860
4.910
4.750
4.890
4.400
3,075,830
Nov 21, 2025
4.900
4.900
4.800
4.830
4.346
1,351,355
Nov 20, 2025
4.950
5.000
4.850
4.900
4.409
1,872,634
Nov 19, 2025
5.020
5.050
4.940
4.940
4.445
758,794
Nov 18, 2025
5.040
5.050
4.940
4.990
4.490
2,001,468
Nov 17, 2025
5.040
5.130
4.930
5.020
4.517
3,567,818
Nov 14, 2025
5.040
5.060
4.920
4.930
4.436
2,052,102
Nov 13, 2025
5.160
5.160
5.010
5.070
4.562
1,095,870
Nov 12, 2025
5.210
5.290
5.130
5.160
4.643
461,346
Nov 11, 2025
5.190
5.210
5.110
5.210
4.688
344,446
Nov 10, 2025
5.020
5.270
5.020
5.210
4.688
2,268,773
Nov 7, 2025
5.250
5.260
4.950
5.000
4.499
2,255,499
Nov 6, 2025
5.170
5.260
5.110
5.230
4.706
547,079
