Mail

1598.HK - China 21st Century Education Group Limited

HKSE - HKSE Delayed Price. Currency in HKD

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	0.270	0.275	0.270	0.275	0.275	243,000
May 31, 2023	0.280	0.280	0.270	0.270	0.270	204,000
May 30, 2023	0.280	0.280	0.270	0.275	0.275	135,000
May 29, 2023	0.280	0.280	0.270	0.275	0.275	192,000
May 25, 2023	0.275	0.275	0.270	0.275	0.275	171,000
May 24, 2023	0.280	0.285	0.270	0.280	0.280	201,000
May 23, 2023	0.280	0.280	0.270	0.270	0.270	162,000
May 22, 2023	0.275	0.275	0.270	0.275	0.275	228,000
May 19, 2023	0.275	0.275	0.270	0.275	0.275	153,000
May 18, 2023	0.280	0.280	0.275	0.280	0.280	192,000
May 17, 2023	0.280	0.285	0.280	0.280	0.280	237,000
May 16, 2023	0.285	0.285	0.275	0.275	0.275	111,000
May 15, 2023	0.285	0.285	0.280	0.285	0.285	162,000
May 12, 2023	0.285	0.285	0.280	0.280	0.280	156,000
May 11, 2023	0.285	0.285	0.280	0.285	0.285	135,000
May 10, 2023	0.285	0.290	0.280	0.285	0.285	177,000
May 09, 2023	0.285	0.285	0.280	0.285	0.285	162,000
May 08, 2023	0.285	0.290	0.280	0.285	0.285	162,000
May 05, 2023	0.285	0.285	0.280	0.285	0.285	165,000
May 04, 2023	0.285	0.285	0.280	0.285	0.285	201,000
May 03, 2023	0.285	0.285	0.280	0.285	0.285	126,000
May 02, 2023	0.290	0.290	0.280	0.285	0.285	189,000
Apr 28, 2023	0.290	0.290	0.285	0.285	0.285	180,000
Apr 27, 2023	0.290	0.290	0.285	0.290	0.290	177,000
Apr 26, 2023	0.295	0.295	0.285	0.290	0.290	150,000
Apr 25, 2023	0.290	0.295	0.285	0.295	0.295	180,000
Apr 24, 2023	0.290	0.290	0.280	0.290	0.290	168,000
Apr 21, 2023	0.295	0.295	0.280	0.290	0.290	150,000
Apr 20, 2023	0.285	0.290	0.285	0.290	0.290	201,000
Apr 19, 2023	0.295	0.295	0.285	0.290	0.290	204,000
Apr 18, 2023	0.295	0.295	0.285	0.295	0.295	180,000
Apr 17, 2023	0.300	0.300	0.280	0.300	0.300	132,000
Apr 14, 2023	0.310	0.310	0.280	0.300	0.300	219,000
Apr 13, 2023	0.315	0.315	0.310	0.310	0.310	135,000
Apr 12, 2023	0.315	0.315	0.310	0.315	0.315	159,000
Apr 11, 2023	0.315	0.315	0.310	0.310	0.310	234,000
Apr 06, 2023	0.320	0.320	0.310	0.315	0.315	141,000
Apr 04, 2023	0.315	0.315	0.310	0.315	0.315	237,000
Apr 03, 2023	0.315	0.320	0.315	0.315	0.315	165,000
Mar 31, 2023	0.315	0.315	0.310	0.315	0.315	162,000
Mar 30, 2023	0.315	0.315	0.310	0.310	0.310	297,000
Mar 29, 2023	0.315	0.320	0.310	0.315	0.315	153,000
Mar 28, 2023	0.315	0.315	0.310	0.315	0.315	156,000
Mar 27, 2023	0.315	0.320	0.310	0.315	0.315	213,000
Mar 24, 2023	0.320	0.320	0.315	0.315	0.315	141,000
Mar 23, 2023	0.315	0.315	0.310	0.315	0.315	204,000
Mar 22, 2023	0.315	0.315	0.310	0.315	0.315	210,000
Mar 21, 2023	0.315	0.320	0.310	0.310	0.310	216,000
Mar 20, 2023	0.320	0.320	0.310	0.315	0.315	192,000
Mar 17, 2023	0.310	0.320	0.310	0.315	0.315	147,000
Mar 16, 2023	0.315	0.315	0.310	0.315	0.315	162,000
Mar 15, 2023	0.315	0.315	0.315	0.315	0.315	150,000
Mar 14, 2023	0.315	0.315	0.315	0.315	0.315	189,000
Mar 13, 2023	0.315	0.315	0.315	0.315	0.315	177,000
Mar 10, 2023	0.310	0.315	0.310	0.315	0.315	912,000
Mar 09, 2023	0.315	0.315	0.310	0.310	0.310	237,000
Mar 08, 2023	0.315	0.315	0.310	0.315	0.315	225,000
Mar 07, 2023	0.320	0.320	0.310	0.310	0.310	690,000
Mar 06, 2023	0.315	0.320	0.315	0.320	0.320	120,000
Mar 03, 2023	0.315	0.315	0.310	0.315	0.315	198,000
Mar 02, 2023	0.320	0.320	0.310	0.315	0.315	264,000
Mar 01, 2023	0.315	0.315	0.315	0.315	0.315	-
Feb 28, 2023	0.315	0.315	0.315	0.315	0.315	-
Feb 27, 2023	0.310	0.315	0.310	0.315	0.315	303,000
Feb 24, 2023	0.315	0.355	0.315	0.315	0.315	414,000
Feb 23, 2023	0.315	0.315	0.310	0.310	0.310	204,000
Feb 22, 2023	0.310	0.315	0.310	0.315	0.315	177,000
Feb 21, 2023	0.310	0.310	0.305	0.310	0.310	612,000
Feb 20, 2023	0.310	0.310	0.310	0.310	0.310	-
Feb 17, 2023	0.315	0.320	0.315	0.315	0.315	309,000
Feb 16, 2023	0.315	0.315	0.310	0.315	0.315	213,000
Feb 15, 2023	0.310	0.315	0.310	0.310	0.310	273,000
Feb 14, 2023	0.315	0.315	0.310	0.310	0.310	159,000
Feb 13, 2023	0.315	0.320	0.310	0.315	0.315	261,000
Feb 10, 2023	0.330	0.330	0.310	0.315	0.315	615,000
Feb 09, 2023	0.315	0.315	0.310	0.315	0.315	294,000
Feb 08, 2023	0.325	0.325	0.310	0.315	0.315	384,000
Feb 07, 2023	0.305	0.315	0.305	0.310	0.310	249,000
Feb 06, 2023	0.305	0.305	0.290	0.295	0.295	414,000
Feb 03, 2023	0.305	0.305	0.290	0.300	0.300	342,000
Feb 02, 2023	0.310	0.315	0.295	0.295	0.295	390,000
Feb 01, 2023	0.290	0.295	0.285	0.295	0.295	486,000
Jan 31, 2023	0.295	0.295	0.280	0.295	0.295	264,000
Jan 30, 2023	0.300	0.300	0.290	0.290	0.290	291,000
Jan 27, 2023	0.300	0.300	0.295	0.300	0.300	285,000
Jan 26, 2023	0.295	0.300	0.290	0.300	0.300	435,000
Jan 20, 2023	0.290	0.300	0.290	0.295	0.295	327,000
Jan 19, 2023	0.305	0.305	0.290	0.300	0.300	543,000
Jan 18, 2023	0.310	0.310	0.295	0.295	0.295	282,000
Jan 17, 2023	0.315	0.315	0.300	0.300	0.300	441,000
Jan 16, 2023	0.320	0.320	0.305	0.305	0.305	111,000
Jan 13, 2023	0.320	0.325	0.315	0.325	0.325	369,000
Jan 12, 2023	0.315	0.315	0.300	0.315	0.315	420,000
Jan 11, 2023	0.315	0.315	0.305	0.315	0.315	348,000
Jan 10, 2023	0.325	0.325	0.300	0.320	0.320	384,000
Jan 09, 2023	0.335	0.335	0.315	0.315	0.315	453,000
Jan 06, 2023	0.305	0.335	0.305	0.330	0.330	441,000
Jan 05, 2023	0.285	0.300	0.280	0.300	0.300	453,000
Jan 04, 2023	0.285	0.295	0.285	0.295	0.295	345,000
Jan 03, 2023	0.295	0.300	0.270	0.295	0.295	480,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...