Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.91 -0.77 (-0.01%) Dow
39,502.39 -10.45 (-0.03%) Nasdaq
16,378.01 +37.14 (+0.23%) Bitcoin USD
62,998.04 +1,697.45 (+2.77%) CMC Crypto 200
1,294.90 +34.69 (+2.75%)
China Chunlai Education Group Co., Ltd. (1969.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 4.800 | 4.860 | 4.770 | 4.810 | 4.810 | 748,000 |
| 10 May 2024 | 4.830 | 4.860 | 4.760 | 4.840 | 4.840 | 911,000 |
| 09 May 2024 | 4.810 | 4.820 | 4.730 | 4.820 | 4.820 | 829,000 |
| 08 May 2024 | 4.770 | 4.820 | 4.720 | 4.740 | 4.740 | 636,000 |
| 07 May 2024 | 4.720 | 4.840 | 4.710 | 4.780 | 4.780 | 568,000 |
| 06 May 2024 | 4.870 | 4.870 | 4.710 | 4.720 | 4.720 | 644,000 |
| 03 May 2024 | 4.840 | 4.900 | 4.770 | 4.860 | 4.860 | 650,000 |
| 02 May 2024 | 4.780 | 4.840 | 4.720 | 4.830 | 4.830 | 704,000 |
| 30 Apr 2024 | 4.810 | 4.840 | 4.700 | 4.800 | 4.800 | 637,000 |
| 29 Apr 2024 | 4.770 | 4.910 | 4.720 | 4.840 | 4.840 | 771,000 |
| 26 Apr 2024 | 4.740 | 4.780 | 4.700 | 4.710 | 4.710 | 545,000 |
| 25 Apr 2024 | 4.730 | 4.820 | 4.670 | 4.730 | 4.730 | 545,000 |
| 24 Apr 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 675,000 |
| 23 Apr 2024 | 4.930 | 4.990 | 4.770 | 4.830 | 4.830 | 533,000 |
| 22 Apr 2024 | 4.800 | 4.950 | 4.800 | 4.900 | 4.900 | 709,000 |
| 19 Apr 2024 | 4.950 | 4.950 | 4.800 | 4.810 | 4.810 | 740,240 |
| 18 Apr 2024 | 4.800 | 4.970 | 4.800 | 4.940 | 4.940 | 1,500,000 |
| 17 Apr 2024 | 4.790 | 4.860 | 4.790 | 4.820 | 4.820 | 642,000 |
| 16 Apr 2024 | 4.900 | 4.910 | 4.790 | 4.790 | 4.790 | 547,000 |
| 15 Apr 2024 | 4.870 | 4.980 | 4.810 | 4.920 | 4.920 | 940,000 |
| 12 Apr 2024 | 4.830 | 4.890 | 4.820 | 4.890 | 4.890 | 716,000 |
| 11 Apr 2024 | 4.810 | 4.880 | 4.800 | 4.860 | 4.860 | 443,000 |
| 10 Apr 2024 | 4.920 | 4.920 | 4.790 | 4.850 | 4.850 | 676,000 |
| 09 Apr 2024 | 4.900 | 4.950 | 4.800 | 4.850 | 4.850 | 870,000 |
| 08 Apr 2024 | 4.870 | 4.950 | 4.790 | 4.930 | 4.930 | 1,122,000 |
| 05 Apr 2024 | 4.850 | 4.890 | 4.790 | 4.800 | 4.800 | 453,000 |
| 03 Apr 2024 | 4.820 | 4.850 | 4.750 | 4.840 | 4.840 | 710,000 |
| 02 Apr 2024 | 4.820 | 4.930 | 4.740 | 4.850 | 4.850 | 790,000 |
| 28 Mar 2024 | 4.820 | 4.890 | 4.770 | 4.820 | 4.820 | 608,000 |
| 27 Mar 2024 | 4.800 | 4.910 | 4.770 | 4.830 | 4.830 | 1,065,000 |
| 26 Mar 2024 | 5.040 | 5.080 | 4.800 | 4.830 | 4.830 | 455,000 |
| 25 Mar 2024 | 4.920 | 5.070 | 4.900 | 5.070 | 5.070 | 924,000 |
| 22 Mar 2024 | 5.020 | 5.020 | 4.910 | 4.940 | 4.940 | 844,000 |
| 21 Mar 2024 | 4.850 | 5.030 | 4.850 | 5.020 | 5.020 | 1,291,000 |
| 20 Mar 2024 | 4.830 | 4.900 | 4.780 | 4.850 | 4.850 | 1,160,000 |
| 19 Mar 2024 | 4.900 | 4.950 | 4.800 | 4.870 | 4.870 | 940,000 |
| 18 Mar 2024 | 4.800 | 4.960 | 4.780 | 4.920 | 4.920 | 1,028,000 |
| 15 Mar 2024 | 4.950 | 5.000 | 4.820 | 4.890 | 4.890 | 813,000 |
| 14 Mar 2024 | 4.940 | 4.940 | 4.780 | 4.820 | 4.820 | 803,000 |
| 13 Mar 2024 | 4.900 | 4.950 | 4.850 | 4.890 | 4.890 | 757,000 |
| 12 Mar 2024 | 4.950 | 5.000 | 4.880 | 4.900 | 4.900 | 355,000 |
| 11 Mar 2024 | 5.000 | 5.060 | 4.950 | 4.950 | 4.950 | 380,000 |
| 08 Mar 2024 | 5.130 | 5.130 | 5.000 | 5.000 | 5.000 | 419,000 |
| 07 Mar 2024 | 5.010 | 5.130 | 4.980 | 5.000 | 5.000 | 725,000 |
| 06 Mar 2024 | 5.100 | 5.170 | 4.950 | 5.010 | 5.010 | 323,000 |
| 05 Mar 2024 | 5.210 | 5.210 | 4.990 | 5.100 | 5.100 | 338,000 |
| 04 Mar 2024 | 5.400 | 5.450 | 5.160 | 5.160 | 5.160 | 543,000 |
| 01 Mar 2024 | 5.450 | 5.470 | 5.370 | 5.430 | 5.430 | 208,000 |
| 29 Feb 2024 | 5.520 | 5.550 | 5.410 | 5.410 | 5.410 | 407,000 |
| 28 Feb 2024 | 5.510 | 5.590 | 5.470 | 5.500 | 5.500 | 716,000 |
| 27 Feb 2024 | 5.510 | 5.570 | 5.450 | 5.570 | 5.570 | 187,000 |
| 26 Feb 2024 | 5.570 | 5.580 | 5.460 | 5.510 | 5.510 | 630,000 |
| 23 Feb 2024 | 5.520 | 5.570 | 5.500 | 5.570 | 5.570 | 622,000 |
| 22 Feb 2024 | 5.580 | 5.580 | 5.460 | 5.520 | 5.520 | 491,000 |
| 21 Feb 2024 | 5.630 | 5.660 | 5.480 | 5.580 | 5.580 | 232,000 |
| 20 Feb 2024 | 5.600 | 5.690 | 5.580 | 5.630 | 5.630 | 843,000 |
| 19 Feb 2024 | 5.680 | 5.680 | 5.510 | 5.600 | 5.600 | 729,000 |
| 16 Feb 2024 | 5.670 | 5.750 | 5.630 | 5.670 | 5.670 | 451,000 |
| 15 Feb 2024 | 5.570 | 5.680 | 5.540 | 5.660 | 5.660 | 629,000 |
| 14 Feb 2024 | 5.600 | 5.600 | 5.490 | 5.550 | 5.550 | 249,000 |
| 09 Feb 2024 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | - |
| 08 Feb 2024 | 5.570 | 5.650 | 5.500 | 5.520 | 5.520 | 151,000 |
| 07 Feb 2024 | 5.550 | 5.670 | 5.470 | 5.600 | 5.600 | 729,908 |
| 06 Feb 2024 | 5.550 | 5.580 | 5.470 | 5.520 | 5.520 | 412,092 |
| 05 Feb 2024 | 5.520 | 5.600 | 5.480 | 5.600 | 5.600 | 751,000 |
| 02 Feb 2024 | 5.520 | 5.670 | 5.490 | 5.510 | 5.510 | 774,000 |
| 01 Feb 2024 | 5.550 | 5.550 | 5.470 | 5.500 | 5.500 | 646,000 |
| 31 Jan 2024 | 5.520 | 5.590 | 5.470 | 5.570 | 5.570 | 811,000 |
| 30 Jan 2024 | 5.520 | 5.570 | 5.470 | 5.500 | 5.500 | 745,000 |
| 29 Jan 2024 | 5.500 | 5.550 | 5.480 | 5.500 | 5.500 | 188,515 |
| 26 Jan 2024 | 5.500 | 5.550 | 5.480 | 5.550 | 5.550 | 706,000 |
| 25 Jan 2024 | 5.550 | 5.550 | 5.430 | 5.500 | 5.500 | 620,000 |
| 24 Jan 2024 | 5.500 | 5.610 | 5.480 | 5.560 | 5.560 | 771,000 |
| 23 Jan 2024 | 5.500 | 5.520 | 5.430 | 5.460 | 5.460 | 274,000 |
| 23 Jan 2024 | 0.058 Dividend | |||||
| 22 Jan 2024 | 5.550 | 5.680 | 5.480 | 5.500 | 5.442 | 356,000 |
| 19 Jan 2024 | 5.550 | 5.580 | 5.470 | 5.500 | 5.442 | 300,000 |
| 18 Jan 2024 | 5.500 | 5.600 | 5.450 | 5.500 | 5.442 | 674,000 |
| 17 Jan 2024 | 5.540 | 5.600 | 5.480 | 5.510 | 5.452 | 298,000 |
| 16 Jan 2024 | 5.560 | 5.640 | 5.460 | 5.630 | 5.571 | 633,000 |
| 15 Jan 2024 | 5.580 | 5.580 | 5.580 | 5.580 | 5.521 | - |
| 12 Jan 2024 | 5.890 | 5.890 | 5.500 | 5.590 | 5.531 | 400,000 |
| 11 Jan 2024 | 5.580 | 5.620 | 5.500 | 5.500 | 5.442 | 521,000 |
| 10 Jan 2024 | 5.670 | 5.670 | 5.480 | 5.590 | 5.531 | 469,000 |
| 09 Jan 2024 | 5.670 | 5.890 | 5.500 | 5.670 | 5.610 | 740,000 |
| 08 Jan 2024 | 5.600 | 5.790 | 5.560 | 5.660 | 5.600 | 645,000 |
| 05 Jan 2024 | 5.690 | 5.700 | 5.500 | 5.550 | 5.491 | 715,000 |
| 04 Jan 2024 | 5.420 | 5.620 | 5.370 | 5.460 | 5.402 | 655,000 |
| 03 Jan 2024 | 5.690 | 5.990 | 5.440 | 5.460 | 5.402 | 892,000 |
| 02 Jan 2024 | 6.500 | 6.500 | 5.650 | 5.650 | 5.590 | 531,000 |
| 29 Dec 2023 | 6.160 | 6.240 | 6.120 | 6.240 | 6.174 | 505,000 |
| 28 Dec 2023 | 6.150 | 6.170 | 5.970 | 6.120 | 6.055 | 878,000 |
| 27 Dec 2023 | 6.170 | 6.220 | 6.090 | 6.150 | 6.085 | 266,000 |
| 22 Dec 2023 | 6.070 | 6.200 | 6.030 | 6.170 | 6.105 | 711,000 |
| 21 Dec 2023 | 6.150 | 6.170 | 6.040 | 6.050 | 5.986 | 548,000 |
| 20 Dec 2023 | 6.090 | 6.240 | 6.090 | 6.150 | 6.085 | 1,801,000 |
| 19 Dec 2023 | 6.040 | 6.110 | 5.990 | 6.090 | 6.026 | 374,000 |
| 18 Dec 2023 | 6.080 | 6.170 | 6.040 | 6.040 | 5.976 | 295,000 |
| 15 Dec 2023 | 6.150 | 6.180 | 6.030 | 6.130 | 6.065 | 664,000 |
| 14 Dec 2023 | 6.080 | 6.180 | 6.070 | 6.130 | 6.065 | 650,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.