China New Higher Education Group Ltd (2001) Historical Prices

6 Followers

Time Period

Events

HK:2001 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.40	0.41	0.39	0.40	0.40	+2.56%	294,128	0.30
Nov 11, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	318,000	0.32
Nov 10, 2026	0.40	0.41	0.40	0.40	0.40	0.00%	248,496	0.25
Nov 09, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	1,186,986	1.20
Nov 06, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	158,821	0.16
Nov 05, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	2,360,782	2.41
Nov 04, 2026	0.40	0.42	0.39	0.42	0.42	+6.41%	1,248,000	1.27
Nov 03, 2026	0.40	0.44	0.39	0.39	0.39	-3.70%	1,151,000	1.19
Nov 02, 2026	0.42	0.42	0.39	0.41	0.41	0.00%	2,184,851	2.31
Oct 30, 2026	0.43	0.43	0.41	0.41	0.41	-3.57%	1,254,000	1.33
Oct 29, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	872,000	0.93
Oct 28, 2026	0.45	0.45	0.44	0.44	0.44	-5.43%	748,000	0.79
Oct 27, 2026	0.44	0.47	0.43	0.46	0.46	+4.55%	674,000	0.70
Oct 26, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	617,000	0.59
Oct 23, 2026	0.45	0.45	0.43	0.45	0.45	0.00%	609,000	0.59
Oct 22, 2026	0.46	0.46	0.43	0.45	0.45	-3.23%	1,403,000	1.38
Oct 21, 2026	0.46	0.49	0.46	0.47	0.47	0.00%	317,000	0.31
Oct 20, 2026	0.46	0.47	0.46	0.47	0.47	-1.06%	487,334	0.47
Oct 19, 2026	0.47	0.48	0.47	0.47	0.47	0.00%	0	0.00
Oct 16, 2026	0.47	0.48	0.47	0.47	0.47	+1.08%	93,676	0.09
Oct 15, 2026	0.47	0.47	0.46	0.47	0.47	-3.13%	434,000	0.41
Oct 14, 2026	0.49	0.49	0.48	0.48	0.48	+1.05%	146,000	0.14
Oct 13, 2026	0.48	0.50	0.47	0.48	0.48	-1.04%	989,000	0.92
Oct 12, 2026	0.47	0.48	0.47	0.48	0.48	+2.13%	223,000	0.20
Oct 09, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	389,000	0.36
Oct 08, 2026	0.48	0.48	0.46	0.48	0.48	+2.13%	1,299,000	1.21
Oct 07, 2026	0.48	0.48	0.47	0.47	0.47	-4.08%	134,391	0.12
Oct 06, 2026	0.48	0.50	0.47	0.49	0.49	+5.38%	1,811,112	1.67
Oct 05, 2026	0.47	0.48	0.47	0.47	0.47	0.00%	447,362	0.41
Oct 02, 2026	0.49	0.49	0.47	0.47	0.47	-5.10%	1,173,000	1.07
Oct 01, 2026	0.49	0.50	0.48	0.49	0.49	0.00%	0	0.00
Sep 30, 2026	0.48	0.50	0.48	0.49	0.49	-2.00%	758,344	0.69
Sep 29, 2026	0.48	0.51	0.48	0.50	0.50	+2.04%	111,384	0.10
Sep 28, 2026	0.48	0.49	0.48	0.49	0.49	+3.16%	315,000	0.28
Sep 25, 2026	0.48	0.48	0.46	0.48	0.48	-2.06%	669,564	0.59
Sep 24, 2026	0.49	0.50	0.48	0.49	0.49	-1.02%	935,000	0.82
Sep 23, 2026	0.48	0.49	0.48	0.49	0.49	+1.03%	502,278	0.43
Sep 22, 2026	0.48	0.49	0.48	0.49	0.49	+1.04%	710,000	0.61
Sep 21, 2026	0.49	0.51	0.48	0.48	0.48	-4.95%	1,509,000	1.30
Sep 18, 2026	0.49	0.51	0.49	0.51	0.51	+3.06%	343,034	0.29
Sep 17, 2026	0.49	0.50	0.49	0.49	0.49	-2.00%	1,165,000	0.99
Sep 16, 2026	0.49	0.50	0.49	0.50	0.50	+1.01%	1,058,000	0.91
Sep 15, 2026	0.49	0.50	0.49	0.50	0.50	0.00%	258,128	0.22
Sep 14, 2026	0.49	0.50	0.49	0.50	0.50	0.00%	297,535	0.25
Sep 11, 2026	0.49	0.51	0.49	0.50	0.50	-1.98%	1,446,000	1.17
Sep 10, 2026	0.50	0.51	0.49	0.51	0.51	0.00%	856,000	0.70
Sep 09, 2026	0.51	0.51	0.50	0.51	0.51	+1.00%	342,000	0.27
Sep 08, 2026	0.50	0.50	0.49	0.50	0.50	+1.01%	1,556,000	1.23
Sep 07, 2026	0.53	0.53	0.49	0.50	0.50	-6.60%	6,693,003	5.67
Sep 04, 2026	0.53	0.53	0.52	0.53	0.53	+0.95%	817,497	0.69

China New Higher Education Group Ltd historical prices

China New Higher Education Group Ltd (2001) Historical Prices

Become an Expert with TipRanks Premium