Want to see HK:0667 full AI Analyst Report?
China East Education Holdings Limited (0667) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.92 | 4.22 | 3.92 | 4.14 | 4.14 | +2.35% | 4,449,230 | 0.91 |
| Oct 29, 2026 | 4.12 | 4.21 | 4.02 | 4.05 | 4.05 | -1.82% | 6,272,500 | 1.29 |
| Oct 28, 2026 | 4.27 | 4.34 | 4.09 | 4.12 | 4.12 | -3.40% | 4,670,000 | 0.96 |
| Oct 27, 2026 | 4.31 | 4.33 | 4.22 | 4.27 | 4.27 | -1.84% | 7,546,750 | 1.56 |
| Oct 26, 2026 | 4.38 | 4.38 | 4.30 | 4.35 | 4.35 | -1.36% | 4,833,500 | 1.00 |
| Oct 23, 2026 | 4.24 | 4.48 | 4.17 | 4.41 | 4.41 | +6.40% | 8,734,000 | 1.80 |
| Oct 22, 2026 | 4.12 | 4.19 | 4.07 | 4.14 | 4.14 | -0.72% | 6,336,000 | 1.33 |
| Oct 21, 2026 | 4.22 | 4.34 | 4.15 | 4.17 | 4.17 | -1.07% | 3,072,000 | 0.64 |
| Oct 20, 2026 | 4.25 | 4.31 | 4.17 | 4.22 | 4.22 | -1.40% | 5,265,000 | 1.11 |
| Oct 19, 2026 | 4.28 | 4.41 | 4.05 | 4.28 | 4.28 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.10 | 4.41 | 4.05 | 4.28 | 4.28 | +5.56% | 8,279,300 | 1.73 |
| Oct 15, 2026 | 4.26 | 4.35 | 3.95 | 4.05 | 4.05 | -1.22% | 7,062,000 | 1.50 |
| Oct 14, 2026 | 4.04 | 4.27 | 4.02 | 4.10 | 4.10 | +0.61% | 15,718,991 | 3.50 |
| Oct 13, 2026 | 3.71 | 4.14 | 3.64 | 4.08 | 4.08 | +9.84% | 16,735,000 | 3.91 |
| Oct 12, 2026 | 3.63 | 3.86 | 3.63 | 3.71 | 3.71 | +2.49% | 3,989,500 | 0.94 |
| Oct 09, 2026 | 3.52 | 3.66 | 3.51 | 3.62 | 3.62 | +2.40% | 4,459,000 | 1.04 |
| Oct 08, 2026 | 3.60 | 3.79 | 3.52 | 3.54 | 3.54 | -1.39% | 4,904,286 | 1.16 |
| Oct 07, 2026 | 3.54 | 3.60 | 3.51 | 3.59 | 3.59 | +1.27% | 1,052,000 | 0.25 |
| Oct 06, 2026 | 3.60 | 3.60 | 3.51 | 3.54 | 3.54 | -1.67% | 742,500 | 0.17 |
| Oct 05, 2026 | 3.61 | 3.64 | 3.57 | 3.60 | 3.60 | -1.37% | 965,500 | 0.22 |
| Oct 02, 2026 | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | -3.95% | 684,500 | 0.16 |
| Oct 01, 2026 | 3.80 | 3.85 | 3.70 | 3.80 | 3.80 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.72 | 3.85 | 3.70 | 3.80 | 3.80 | +1.20% | 3,045,500 | 0.66 |
| Sep 29, 2026 | 3.80 | 3.82 | 3.70 | 3.76 | 3.76 | -1.05% | 2,368,500 | 0.47 |
| Sep 28, 2026 | 3.72 | 3.88 | 3.72 | 3.80 | 3.80 | +2.02% | 4,060,500 | 0.82 |
| Sep 25, 2026 | 3.71 | 3.73 | 3.61 | 3.72 | 3.72 | -1.72% | 330,500 | 0.07 |
| Sep 24, 2026 | 3.83 | 3.86 | 3.76 | 3.79 | 3.79 | -1.05% | 1,438,500 | 0.28 |
| Sep 23, 2026 | 3.88 | 3.88 | 3.80 | 3.83 | 3.83 | -1.42% | 1,425,568 | 0.27 |
| Sep 22, 2026 | 3.91 | 3.93 | 3.84 | 3.88 | 3.88 | -0.64% | 1,596,500 | 0.30 |
| Sep 21, 2026 | 3.87 | 3.95 | 3.81 | 3.91 | 3.91 | +0.51% | 2,863,000 | 0.53 |
| Sep 18, 2026 | 3.90 | 3.95 | 3.84 | 3.89 | 3.89 | +0.65% | 5,078,500 | 0.95 |
| Sep 17, 2026 | 3.82 | 4.01 | 3.75 | 3.86 | 3.86 | -0.13% | 4,060,167 | 0.74 |
| Sep 16, 2026 | 3.91 | 3.92 | 3.83 | 3.87 | 3.87 | -1.53% | 1,768,516 | 0.33 |
| Sep 15, 2026 | 3.97 | 4.00 | 3.89 | 3.93 | 3.93 | -0.38% | 5,428,278 | 1.00 |
| Sep 14, 2026 | 3.96 | 4.00 | 3.93 | 3.94 | 3.94 | -0.76% | 1,274,500 | 0.23 |
| Sep 11, 2026 | 3.89 | 4.02 | 3.84 | 3.97 | 3.97 | +1.93% | 2,253,080 | 0.39 |
| Sep 10, 2026 | 3.94 | 3.94 | 3.82 | 3.90 | 3.90 | -2.26% | 5,545,317 | 0.95 |
| Sep 09, 2026 | 4.10 | 4.10 | 3.98 | 3.99 | 3.99 | -3.74% | 2,260,500 | 0.39 |
| Sep 08, 2026 | 4.14 | 4.17 | 4.05 | 4.14 | 4.14 | +0.36% | 3,347,500 | 0.57 |
| Sep 07, 2026 | 4.19 | 4.23 | 4.05 | 4.13 | 4.13 | -1.55% | 3,850,500 | 0.65 |
| Sep 04, 2026 | 4.13 | 4.36 | 4.11 | 4.19 | 4.19 | +2.32% | 5,177,500 | 0.89 |
| Sep 03, 2026 | 4.04 | 4.18 | 4.04 | 4.10 | 4.10 | +0.37% | 3,312,500 | 0.57 |
| Sep 02, 2026 | 4.07 | 4.09 | 3.96 | 4.08 | 4.08 | +0.00% | 3,168,000 | 0.54 |
| Sep 01, 2026 | 4.00 | 4.14 | 3.98 | 4.08 | 4.08 | +1.75% | 4,797,500 | 0.83 |
| Aug 31, 2026 | 4.00 | 4.08 | 3.96 | 4.01 | 4.01 | -0.87% | 4,821,500 | 0.84 |
| Aug 28, 2026 | 4.00 | 4.05 | 3.97 | 4.05 | 4.05 | +1.13% | 3,397,000 | 0.59 |
| Aug 27, 2026 | 3.96 | 4.05 | 3.94 | 4.00 | 4.00 | +0.88% | 5,544,000 | 0.97 |
| Aug 26, 2026 | 4.03 | 4.11 | 3.96 | 3.97 | 3.97 | -2.10% | 4,819,313 | 0.85 |
| Aug 25, 2026 | 4.00 | 4.13 | 3.89 | 4.05 | 4.05 | +1.63% | 5,362,500 | 0.95 |
| Aug 24, 2026 | 4.08 | 4.13 | 3.94 | 3.99 | 3.99 | -1.60% | 3,830,500 | 0.68 |