1765.HK - Hope Education Group Co., Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20201.7901.7901.6901.7201.72010,829,313
Feb 19, 20201.7101.7701.7001.7501.7505,938,000
Feb 18, 20201.7701.7801.7101.7201.7207,577,901
Feb 17, 20201.7501.7701.7201.7501.7508,507,200
Feb 14, 20201.7601.7801.7301.7401.7408,784,000
Feb 13, 20201.7901.8101.7401.7501.7508,208,000
Feb 12, 20201.8001.8301.7601.7901.7907,592,096
Feb 11, 20201.8401.8501.8001.8101.8105,360,000
Feb 10, 20201.8401.8501.8001.8101.8106,842,000
Feb 07, 20201.8001.9201.7901.8501.85018,376,400
Feb 06, 20201.7801.8301.7701.8001.8007,119,679
Feb 05, 20201.6901.8501.6901.7801.78026,120,000
Feb 04, 20201.6101.6901.6001.6601.6609,888,000
Feb 03, 20201.5301.6501.5201.6101.6107,963,990
Jan 31, 20201.5801.6101.5501.5601.5602,705,649
Jan 30, 20201.6201.6501.5301.5801.5803,272,000
Jan 29, 20201.6501.6901.5901.6201.6204,054,000
Jan 24, 20201.7301.7301.6901.7101.7101,446,000
Jan 23, 20201.7401.7501.6601.7201.7205,216,000
Jan 22, 20201.6801.7501.6501.7401.7403,360,000
Jan 21, 20201.6901.7201.6501.6801.68011,600,986
Jan 20, 20201.7601.7801.6601.7101.7108,636,000
Jan 17, 20201.7501.7701.7001.7601.7606,350,000
Jan 16, 20201.6901.8001.6901.7701.77010,708,150
Jan 15, 20201.6901.7301.6701.7201.7208,106,667
Jan 14, 20201.7301.7501.6701.6901.69012,641,327
Jan 13, 20201.6401.7301.6201.7201.72013,596,000
Jan 10, 20201.5801.6501.5801.6401.64012,705,723
Jan 09, 20201.6001.6501.5501.6101.61012,500,000
Jan 08, 20201.4701.6001.4601.5801.58021,170,000
Jan 07, 20201.5001.5201.4801.5001.5004,358,000
Jan 06, 20201.4701.5101.4601.4801.4803,564,000
Jan 03, 20201.4201.4901.4201.4701.4706,913,000
Jan 02, 20201.3801.4301.3601.4201.42014,336,000
Dec 31, 20191.3901.4701.3401.3501.35028,140,000
Dec 30, 20191.3601.5601.3501.3801.38050,692,000
Dec 27, 20191.4301.4301.3601.3601.3606,577,896
Dec 24, 20191.3301.4501.3301.4401.4406,638,000
Dec 23, 20191.3601.3701.3201.3501.3504,732,000
Dec 20, 20191.3801.3801.3501.3601.3602,946,000
Dec 19, 20191.3301.3701.3301.3701.3703,470,000
Dec 18, 20191.3301.3301.3001.3301.3309,558,000
Dec 17, 20191.3601.3801.3101.3401.34011,940,000
Dec 16, 20191.4001.4001.3501.3501.3507,768,018
Dec 13, 20191.4001.4101.3801.4001.4005,190,000
Dec 12, 20191.4101.4601.3901.3901.39085,167,817
Dec 11, 20191.3901.4101.3701.4001.4003,656,000
Dec 10, 20191.3601.4001.3601.3901.3903,170,000
Dec 09, 20191.3701.3901.3601.3601.3602,132,000
Dec 06, 20191.4001.4101.3701.3701.3704,330,000
Dec 05, 20191.3401.4001.3401.3701.3703,430,000
Dec 04, 20191.3701.3901.3401.3501.3503,676,000
Dec 03, 20191.4001.4001.3501.3901.3908,976,000
Dec 02, 20191.3201.4101.3001.4001.400167,721,929
Nov 29, 20191.3001.3001.2801.3001.3003,800,000
Nov 28, 20191.3301.3401.3001.3101.3103,498,000
Nov 27, 20191.3601.3601.3201.3501.3504,329,688
Nov 26, 20191.3001.3801.2901.3801.3808,244,000
Nov 25, 20191.3101.3401.2901.3201.3206,344,000
Nov 22, 20191.3501.3701.3201.3301.3302,390,000
Nov 21, 20191.3001.3701.3001.3501.3507,210,000
Nov 20, 20191.3101.3501.3101.3201.3202,788,000
Nov 19, 20191.2701.3701.2701.3301.33011,398,000
Nov 18, 20191.2501.2901.2401.2801.2804,414,000
Nov 15, 20191.2601.2701.2401.2501.2502,404,000
Nov 14, 20191.2301.2701.2301.2601.2603,464,000
Nov 13, 20191.2501.2701.2501.2601.2602,698,000
Nov 12, 20191.3001.3001.2401.2601.2603,116,000
Nov 11, 20191.3001.3001.2501.2601.2603,688,000
Nov 08, 20191.2801.3201.2601.3001.3007,912,422
Nov 07, 20191.3101.3101.2901.3101.3106,618,000
Nov 06, 20191.3301.3301.2901.3001.3002,778,256
Nov 05, 20191.2701.3201.2701.3201.3207,450,000
Nov 04, 20191.2401.3001.2401.2901.29013,616,000
Nov 01, 20191.2001.2601.2001.2601.2608,150,000
Oct 31, 20191.2001.2201.1901.2101.2103,528,113
Oct 30, 20191.2101.2101.1901.2001.2001,968,000
Oct 29, 20191.2001.2301.1901.2001.20010,662,000
Oct 28, 20191.2101.2201.1901.2101.2103,914,000
Oct 25, 20191.2301.2301.2001.2201.2203,118,000
Oct 24, 20191.2401.2501.2201.2301.2303,317,322
Oct 23, 20191.2601.2601.2301.2401.2402,592,000
Oct 22, 20191.2601.2601.2301.2501.2501,646,000
Oct 21, 20191.2801.2801.2301.2501.2502,538,000
Oct 18, 20191.2701.2701.2301.2701.2706,076,000
Oct 17, 20191.2601.3001.2401.2701.27012,618,000
Oct 16, 20191.2101.2601.2001.2501.25010,184,000
Oct 15, 20191.2401.2401.1801.2001.20010,313,026
Oct 14, 20191.2401.2501.2101.2301.2305,408,000
Oct 11, 20191.2001.2501.1901.2301.23011,596,000
Oct 10, 20191.1601.2201.1501.1901.1908,706,483
Oct 09, 20191.1701.1701.1401.1501.1502,580,000
Oct 08, 20191.1501.1701.1201.1501.15011,930,000
Oct 04, 20191.1501.1701.1301.1301.1306,222,000
Oct 03, 20191.1501.1701.1401.1501.1502,804,000
Oct 02, 20191.1401.1801.1401.1601.1603,358,000
Sep 30, 20191.1701.1701.1401.1401.1404,386,652
Sep 27, 20191.1901.1901.1601.1901.1904,686,000
Sep 26, 20191.2101.2101.1701.1801.1809,562,419
Sep 25, 20191.2001.2401.1801.2001.2007,332,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...